Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.220	24.500	24.020	24.410	20.526	6,559
2022-07-28	24.160	24.250	24.000	24.150	20.307	5,215
2022-07-27	24.050	24.290	23.920	24.150	20.307	3,421
2022-07-26	24.400	24.400	23.975	24.035	20.210	5,486
2022-07-25	24.400	24.400	24.200	24.375	20.496	1,129
2022-07-22	24.400	24.500	24.365	24.450	20.559	5,129
2022-07-21	23.900	24.430	23.820	24.430	20.542	6,036
2022-07-20	23.250	23.835	23.150	23.705	19.933	8,404
2022-07-19	22.890	23.250	22.840	23.250	19.550	3,363
2022-07-18	22.225	22.900	22.225	22.900	19.256	5,000
2022-07-15	22.200	22.790	22.200	22.400	18.835	4,874
2022-07-14	22.900	22.990	22.650	22.720	19.104	5,151
2022-07-13	22.805	23.100	22.605	22.775	19.151	4,641
2022-07-12	22.390	23.155	22.365	23.040	19.374	3,263
2022-07-11	22.100	22.525	22.100	22.395	18.831	4,301
2022-07-08	22.195	22.435	22.175	22.310	18.760	643
2022-07-07	22.200	22.200	21.800	22.200	18.667	5,048
2022-07-06	22.005	22.325	22.005	22.200	18.667	1,032
2022-07-05	22.465	22.465	22.000	22.000	18.499	1,561
2022-07-04	23.200	23.200	22.050	22.195	18.663	7,165
2022-07-01	21.700	23.300	21.700	23.000	19.340	3,791
2022-06-30	22.200	22.270	21.800	21.800	18.331	9,231
2022-06-29	22.900	23.495	22.050	22.270	18.726	8,589
2022-06-28	22.200	23.200	22.100	23.200	19.508	7,291
2022-06-27	22.000	22.285	21.710	22.055	18.545	4,019
2022-06-24	22.000	22.735	21.700	22.010	18.507	28,851
2022-06-22	22.000	22.180	21.900	22.050	18.541	2,176
2022-06-21	21.810	22.190	21.800	22.190	18.659	2,330
2022-06-20	22.150	22.150	21.780	21.780	18.314	5,895
2022-06-17	22.300	22.300	22.010	22.030	18.524	4,320
2022-06-16	22.810	23.340	21.800	22.200	18.667	15,648
2022-06-15	23.220	24.000	22.900	22.900	19.256	4,025
2022-06-14	116.00	117.00	116.00	116.00	19.508	2,750
2022-06-13	117.00	117.00	115.00	116.00	19.508	7,205
2022-06-10	118.50	119.00	117.00	117.00	19.676	10,165
2022-06-09	118.50	119.00	118.50	119.00	20.013	380
2022-06-08	120.00	120.00	118.00	118.00	19.844	7,200
2022-06-07	119.00	121.00	118.50	118.50	19.929	12,315
2022-06-06	119.00	119.00	118.50	119.00	20.013	4,000
2022-06-03	119.50	119.50	117.50	118.50	19.929	3,635
2022-06-02	119.00	119.00	119.00	119.00	20.013	3,905
2022-06-01	120.00	120.00	119.00	119.00	20.013	8,165
2022-05-31	120.00	120.00	118.50	119.50	20.097	6,400
2022-05-30	120.00	121.00	120.00	120.50	20.265	1,200
2022-05-27	119.50	120.00	119.50	120.00	20.181	1,030
2022-05-26	118.50	120.00	118.50	119.50	20.097	1,375
2022-05-25	121.00	121.00	118.00	119.00	20.013	2,325
2022-05-24	120.00	120.00	119.00	119.00	20.013	3,335
2022-05-23	121.00	121.00	119.50	119.50	20.097	4,225
2022-05-20	120.50	121.50	120.00	120.50	20.265	4,935
2022-05-19	121.00	121.00	119.50	120.00	20.181	4,595
2022-05-18	120.50	121.50	120.50	121.50	20.433	1,615
2022-05-17	120.50	121.00	119.50	121.00	20.349	2,740
2022-05-16	117.50	121.00	117.50	121.00	20.349	2,335
2022-05-13	117.50	118.00	116.00	117.00	19.676	1,530
2022-05-12	117.00	118.00	116.50	117.50	19.760	2,640
2022-05-11	117.00	118.50	116.50	118.00	19.844	8,105
2022-05-10	115.00	118.50	115.00	117.50	19.760	7,025
2022-05-09	119.50	120.50	115.00	115.00	19.340	8,140
2022-05-06	120.00	120.50	119.00	119.00	19.962	4,140

← NewerPage 19 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.