Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.800	22.850	22.395	22.730	19.113	13,124
2022-10-20	22.100	22.800	21.965	22.785	19.159	7,401
2022-10-19	22.495	22.495	21.855	22.100	18.583	4,147
2022-10-18	22.600	22.700	22.265	22.475	18.898	5,628
2022-10-17	21.500	22.375	21.500	22.260	18.718	14,412
2022-10-14	21.600	21.740	21.400	21.680	18.230	9,051
2022-10-13	21.600	22.170	21.405	21.610	18.171	10,333
2022-10-12	22.240	22.240	21.410	21.770	18.306	9,184
2022-10-11	21.710	22.225	21.665	22.215	18.680	9,795
2022-10-10	21.825	21.965	21.505	21.720	18.264	7,626
2022-10-07	22.060	22.135	21.665	21.800	18.331	11,530
2022-10-06	22.200	22.310	22.050	22.130	18.608	6,332
2022-10-05	22.550	22.550	22.050	22.160	18.634	23,336
2022-10-04	24.200	24.600	22.300	22.440	18.869	57,898
2022-10-03	25.450	25.450	24.065	24.400	20.517	17,472
2022-09-30	23.585	25.555	23.585	25.555	21.488	66,499
2022-09-29	23.700	23.825	23.110	23.520	19.777	17,731
2022-09-28	23.300	23.700	22.720	23.700	19.929	29,441
2022-09-27	23.600	24.200	23.310	23.450	19.718	17,454
2022-09-26	24.050	24.225	23.310	23.895	20.093	30,490
2022-09-23	24.505	24.770	24.115	24.635	20.715	26,128
2022-09-22	25.300	25.545	24.600	24.655	20.732	20,103
2022-09-21	27.000	27.050	25.400	25.680	21.593	12,711
2022-09-20	27.500	27.705	26.605	27.260	22.922	17,604
2022-09-19	27.680	28.010	26.665	27.710	23.300	21,803
2022-09-16	28.100	28.440	27.150	28.150	23.670	513,532
2022-09-15	27.500	29.535	27.370	28.805	24.221	81,768
2022-09-14	25.895	27.825	25.500	27.400	23.040	55,293
2022-09-13	28.600	28.600	26.050	26.400	22.199	33,837
2022-09-12	26.700	28.815	26.565	28.815	24.230	55,562
2022-09-09	25.600	27.395	25.430	26.780	22.518	37,496
2022-09-08	25.495	25.720	25.215	25.500	21.442	19,924
2022-09-07	25.200	25.900	25.050	25.600	21.526	31,889
2022-09-06	25.100	25.380	24.800	25.050	21.064	18,770
2022-09-05	25.350	25.350	24.800	25.240	21.223	23,676
2022-09-02	24.525	25.800	24.500	25.550	21.484	51,131
2022-09-01	22.220	24.750	22.220	24.495	20.597	67,233
2022-08-31	22.305	22.330	22.235	22.270	18.726	2,782
2022-08-30	22.105	22.380	22.105	22.300	18.751	3,039
2022-08-29	22.200	22.295	22.050	22.050	18.541	5,232
2022-08-26	22.500	22.600	22.300	22.300	18.751	5,725
2022-08-25	22.600	22.600	22.400	22.405	18.840	5,324
2022-08-24	22.600	22.600	22.400	22.550	18.962	5,095
2022-08-23	22.900	22.930	22.400	22.445	18.873	6,535
2022-08-22	23.080	23.090	22.840	22.840	19.205	4,331
2022-08-19	23.395	23.395	23.080	23.080	19.407	4,602
2022-08-18	23.190	23.395	23.170	23.395	19.672	6,140
2022-08-17	23.105	23.200	23.085	23.145	19.462	5,013
2022-08-16	23.205	23.210	23.105	23.105	19.428	2,027
2022-08-15	23.000	23.210	23.000	23.210	19.517	1,003
2022-08-12	22.700	23.000	22.700	22.860	19.222	4,174
2022-08-11	23.210	23.210	22.790	22.790	19.163	5,017
2022-08-10	23.100	23.200	22.800	23.095	19.420	7,917
2022-08-09	24.025	24.025	23.100	23.240	19.542	12,119
2022-08-08	23.900	24.065	23.745	24.000	20.181	7,617
2022-08-05	23.600	23.870	23.515	23.815	20.025	5,434
2022-08-04	24.195	24.195	23.300	23.435	19.706	18,326
2022-08-03	24.370	24.370	24.200	24.200	20.349	8,856
2022-08-02	24.500	24.545	24.300	24.385	20.505	6,643
2022-08-01	24.410	24.695	24.410	24.450	20.559	7,986

← NewerPage 18 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.