Home Invest Belgium - Sifi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	19.600	19.820	19.500	19.820	17.101	5,942
2023-04-06	19.500	19.680	19.400	19.660	16.963	5,951
2023-04-05	19.920	19.920	19.420	19.600	16.911	6,965
2023-04-04	20.650	20.700	19.800	19.900	17.170	8,276
2023-04-03	20.600	21.000	20.350	20.600	17.774	8,511
2023-03-31	20.100	20.775	20.100	20.630	17.800	5,726
2023-03-30	19.810	20.575	19.800	20.370	17.575	11,278
2023-03-29	19.698	20.095	19.320	20.050	17.299	20,804
2023-03-28	20.095	20.095	19.400	19.682	16.982	7,780
2023-03-27	20.200	20.330	19.952	20.100	17.342	9,084
2023-03-24	20.605	20.605	19.706	20.160	17.394	11,547
2023-03-23	20.265	20.605	20.100	20.605	17.778	6,090
2023-03-22	20.800	20.800	20.205	20.390	17.593	5,205
2023-03-21	20.760	20.870	20.415	20.640	17.808	2,327
2023-03-20	20.800	20.915	20.350	20.760	17.912	6,823
2023-03-17	20.800	21.000	20.740	20.750	17.903	9,535
2023-03-16	20.765	21.140	20.400	20.835	17.977	5,945
2023-03-15	20.755	20.800	20.500	20.635	17.804	6,377
2023-03-14	20.240	20.800	20.240	20.800	17.946	3,401
2023-03-13	19.976	20.530	19.638	20.240	17.463	15,306
2023-03-10	20.000	20.010	19.750	20.000	17.256	17,195
2023-03-09	20.500	20.605	20.000	20.000	17.256	12,649
2023-03-08	20.600	20.800	20.250	20.685	17.847	7,190
2023-03-07	20.600	20.945	20.450	20.600	17.774	5,942
2023-03-06	20.600	20.600	20.385	20.600	17.774	3,568
2023-03-03	20.500	20.805	20.360	20.615	17.787	9,010
2023-03-02	20.220	20.610	20.220	20.470	17.662	5,419
2023-03-01	20.560	20.595	20.310	20.395	17.597	5,464
2023-02-28	20.785	20.800	20.410	20.510	17.696	6,978
2023-02-27	20.575	20.900	20.505	20.785	17.934	5,720
2023-02-24	20.770	20.815	20.520	20.575	17.752	1,691
2023-02-23	20.605	20.795	20.600	20.770	17.921	2,610
2023-02-22	20.865	21.000	20.560	20.690	17.852	5,335
2023-02-21	21.245	21.300	20.800	20.870	18.007	10,156
2023-02-20	21.500	21.555	21.300	21.355	18.425	5,438
2023-02-17	21.245	21.605	21.050	21.440	18.499	5,906
2023-02-16	21.110	21.435	21.020	21.280	18.361	5,859
2023-02-15	20.850	21.200	20.840	21.110	18.214	6,022
2023-02-14	21.095	21.150	20.625	20.850	17.990	5,146
2023-02-13	21.200	21.200	21.000	21.095	18.201	10,797
2023-02-10	21.270	21.395	20.950	21.245	18.330	5,230
2023-02-09	20.695	21.280	20.600	21.270	18.352	23,630
2023-02-08	20.145	20.780	20.145	20.720	17.877	6,148
2023-02-07	20.600	20.600	20.100	20.180	17.412	5,363
2023-02-06	20.700	20.815	20.405	20.530	17.713	4,641
2023-02-03	20.900	20.990	20.595	20.705	17.864	8,586
2023-02-02	20.100	20.975	20.100	20.885	18.020	23,082
2023-02-01	19.752	20.100	19.750	20.100	17.342	8,847
2023-01-31	19.790	19.870	19.684	19.754	17.044	7,092
2023-01-30	20.000	20.000	19.650	19.790	17.075	8,685
2023-01-27	19.804	20.100	19.800	20.005	17.261	12,283
2023-01-26	20.000	20.080	19.810	19.842	17.120	5,793
2023-01-25	20.180	20.180	19.900	20.000	17.256	10,462
2023-01-24	20.200	20.560	19.950	20.200	17.429	33,095
2023-01-23	20.200	20.390	20.065	20.200	17.429	17,645
2023-01-20	20.725	20.990	20.000	20.200	17.429	21,245
2023-01-19	21.105	21.140	20.650	20.660	17.826	13,351
2023-01-18	21.505	21.600	21.100	21.100	18.205	17,237
2023-01-17	21.510	21.700	21.310	21.455	18.512	8,805
2023-01-16	21.865	21.900	21.515	21.600	18.637	5,224

← NewerPage 16 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.0300 EUR
2025-05-12	1.0200 EUR
2024-05-13	0.7070 EUR
2023-05-08	0.0200 EUR
2022-12-07	0.5950 EUR
2022-05-09	0.3000 EUR
2021-12-08	2.9750 EUR
2021-05-10	0.4900 EUR
2020-12-02	2.9750 EUR
2020-05-12	0.7700 EUR
2019-12-17	2.6250 EUR
2019-05-15	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.