Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	21.865	21.900	21.515	21.600	18.637	5,224
2023-01-13	21.705	21.850	21.285	21.850	18.852	9,745
2023-01-12	21.400	21.910	21.200	21.695	18.719	10,437
2023-01-11	22.130	22.130	21.120	21.200	18.292	12,565
2023-01-10	21.795	22.235	21.660	22.130	19.094	5,398
2023-01-09	22.200	22.295	21.100	21.820	18.827	17,623
2023-01-06	21.815	22.495	21.650	22.180	19.137	6,058
2023-01-05	22.460	22.460	21.740	21.790	18.801	8,076
2023-01-04	22.000	22.495	21.710	22.460	19.379	9,182
2023-01-03	22.250	22.255	21.860	21.860	18.861	9,333
2023-01-02	22.000	22.400	21.850	22.255	19.202	6,091
2022-12-30	21.505	21.870	21.460	21.795	18.805	4,540
2022-12-29	21.240	21.760	21.065	21.490	18.542	5,091
2022-12-28	21.340	21.490	21.130	21.130	18.231	3,241
2022-12-27	21.000	21.600	20.945	21.390	18.456	5,377
2022-12-23	20.700	21.250	20.610	20.960	18.085	4,885
2022-12-22	20.800	20.895	20.435	20.705	17.864	12,308
2022-12-21	20.505	21.085	20.370	20.875	18.011	10,645
2022-12-20	20.800	20.800	20.300	20.615	17.787	9,016
2022-12-19	21.580	21.580	20.700	20.705	17.864	12,971
2022-12-16	21.950	21.950	21.245	21.580	18.619	29,633
2022-12-15	22.400	22.515	21.805	21.805	18.814	9,860
2022-12-14	22.315	22.770	22.115	22.510	19.422	12,838
2022-12-13	22.245	22.970	21.905	22.390	19.318	8,296
2022-12-12	22.200	22.385	21.865	22.085	19.055	11,051
2022-12-09	22.300	22.495	22.150	22.235	19.185	7,638
2022-12-08	22.500	22.635	22.200	22.240	19.189	9,892
2022-12-07	22.790	22.790	22.190	22.485	19.400	14,533
2022-12-06	23.795	23.795	23.215	23.395	19.672	8,089
2022-12-05	23.680	24.160	23.680	23.720	19.945	7,615
2022-12-02	23.475	24.140	23.400	23.705	19.933	6,523
2022-12-01	23.095	23.745	23.095	23.475	19.739	8,299
2022-11-30	23.600	23.600	23.010	23.245	19.546	9,315
2022-11-29	23.310	23.500	23.150	23.500	19.760	6,424
2022-11-28	23.800	24.030	23.335	23.335	19.622	8,624
2022-11-25	24.300	24.305	23.500	23.765	19.983	10,229
2022-11-24	23.920	24.530	23.615	24.305	20.437	17,267
2022-11-23	24.020	24.060	23.620	23.920	20.114	6,690
2022-11-22	23.550	24.260	23.550	24.005	20.185	8,484
2022-11-21	24.060	24.200	23.650	23.650	19.886	8,235
2022-11-18	24.160	24.320	23.975	24.060	20.231	6,936
2022-11-17	24.200	24.480	24.075	24.160	20.315	8,135
2022-11-16	24.700	24.705	24.000	24.245	20.387	12,687
2022-11-15	24.800	24.900	24.385	24.815	20.866	5,175
2022-11-14	25.100	25.100	24.600	24.780	20.837	5,134
2022-11-11	25.000	25.615	24.755	25.060	21.072	6,479
2022-11-10	24.070	24.900	23.900	24.845	20.891	8,735
2022-11-09	24.230	24.390	23.855	24.070	20.240	6,005
2022-11-08	24.175	24.320	23.605	24.230	20.374	8,655
2022-11-07	23.505	24.400	23.505	24.175	20.328	10,210
2022-11-04	23.295	24.000	23.295	23.785	20.000	5,243
2022-11-03	23.500	23.640	22.915	23.300	19.592	7,599
2022-11-02	23.800	24.195	23.605	24.005	20.185	9,996
2022-11-01	23.200	23.920	23.200	23.775	19.992	4,713
2022-10-31	23.415	23.415	23.015	23.200	19.508	5,638
2022-10-28	23.600	23.640	23.115	23.415	19.689	9,320
2022-10-27	22.800	23.745	22.800	23.745	19.966	11,286
2022-10-26	22.900	23.270	22.690	22.775	19.151	11,650
2022-10-25	22.555	22.900	22.410	22.900	19.256	5,218
2022-10-24	22.900	23.000	22.375	22.555	18.966	7,282

← NewerPage 17 of 22 · 1,284 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.