Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	120.00	121.00	119.50	120.00	20.130	3,635
2022-05-04	121.00	121.00	119.00	119.50	20.046	6,235
2022-05-03	121.00	121.50	121.00	121.00	20.298	30,320
2022-05-02	122.50	122.50	120.50	121.50	20.382	2,965
2022-04-29	121.00	122.00	121.00	122.00	20.465	4,945
2022-04-28	122.00	122.00	121.00	121.00	20.298	875
2022-04-27	122.00	122.50	121.00	121.50	20.382	2,920
2022-04-26	121.50	122.50	121.50	121.50	20.382	1,190
2022-04-25	124.00	124.00	121.00	121.50	20.382	1,820
2022-04-22	124.00	124.00	123.00	123.00	20.633	1,130
2022-04-21	124.50	125.00	122.50	122.50	20.549	5,265
2022-04-20	124.00	125.00	124.00	125.00	20.969	2,575
2022-04-19	122.00	124.50	121.50	124.50	20.885	9,650
2022-04-14	120.00	121.50	119.50	121.00	20.298	8,515
2022-04-13	119.50	121.00	119.50	120.00	20.130	10,730
2022-04-12	119.50	120.50	119.50	120.00	20.130	2,995
2022-04-11	120.50	121.00	120.00	120.00	20.130	3,510
2022-04-08	119.50	120.00	119.50	120.00	20.130	3,530
2022-04-07	120.00	120.00	119.50	119.50	20.046	8,450
2022-04-06	120.00	120.50	119.50	119.50	20.046	4,320
2022-04-05	120.00	121.00	119.50	120.00	20.130	11,170
2022-04-04	121.50	121.50	120.00	121.50	20.382	6,575
2022-04-01	120.00	121.50	119.50	120.00	20.130	12,840
2022-03-31	120.00	121.00	119.50	120.00	20.130	7,270
2022-03-30	119.00	120.50	119.00	120.00	20.130	6,540
2022-03-29	120.00	120.00	117.00	119.00	19.962	13,305
2022-03-28	119.00	120.00	119.00	119.50	20.046	6,415
2022-03-25	120.00	120.00	118.00	119.50	20.046	6,925
2022-03-24	120.00	122.00	119.50	120.00	20.130	19,275
2022-03-23	119.50	120.50	119.50	120.00	20.130	1,705
2022-03-22	120.00	120.00	119.00	119.50	20.046	6,165
2022-03-21	120.00	120.50	119.50	120.00	20.130	4,605
2022-03-18	120.00	120.50	119.50	120.00	20.130	4,285
2022-03-17	121.00	121.00	120.00	120.50	20.214	3,575
2022-03-16	120.50	121.00	119.50	121.00	20.298	6,570
2022-03-15	121.00	121.00	119.50	120.50	20.214	8,720
2022-03-14	120.00	121.00	119.50	120.50	20.214	14,475
2022-03-11	120.00	121.00	119.50	120.00	20.130	16,555
2022-03-10	120.00	121.00	119.50	120.00	20.130	7,570
2022-03-09	119.50	120.50	119.50	120.00	20.130	5,760
2022-03-08	119.50	120.50	119.50	119.50	20.046	6,320
2022-03-07	117.50	120.00	116.00	119.50	20.046	16,840
2022-03-04	121.00	121.50	117.50	119.50	20.046	12,730
2022-03-03	120.50	123.00	120.50	121.50	20.382	9,915
2022-03-02	122.50	123.50	122.00	123.00	20.633	5,525
2022-03-01	122.50	124.50	122.50	123.50	20.717	4,530
2022-02-28	121.50	123.00	121.00	123.00	20.633	16,335
2022-02-25	119.50	123.00	119.50	121.00	20.298	15,645
2022-02-24	119.50	119.50	117.50	118.50	19.878	12,620
2022-02-23	120.00	120.50	120.00	120.50	20.214	9,365
2022-02-22	119.00	120.00	119.00	119.50	20.046	6,515
2022-02-21	120.00	120.50	118.50	120.50	20.214	14,960
2022-02-18	120.50	121.00	120.00	120.50	20.214	9,340
2022-02-17	120.50	121.00	120.00	120.50	20.214	7,190
2022-02-16	121.00	121.00	120.00	120.00	20.130	11,295
2022-02-15	119.00	122.00	119.00	121.00	20.298	12,050
2022-02-14	120.00	120.00	119.00	119.50	20.046	12,500
2022-02-11	121.00	121.50	120.00	120.50	20.214	6,490
2022-02-10	121.50	122.00	121.00	121.50	20.382	5,000
2022-02-09	122.50	122.50	121.00	122.00	20.465	5,180

← NewerPage 20 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.