Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	121.50	124.00	121.00	122.00	20.465	10,005
2022-02-07	122.00	122.00	121.00	121.50	20.382	4,535
2022-02-04	123.50	124.00	120.00	120.00	20.130	17,570
2022-02-03	123.50	124.00	122.50	123.00	20.633	4,985
2022-02-02	124.00	125.00	123.00	123.50	20.717	8,480
2022-02-01	124.00	125.00	124.00	124.50	20.885	6,350
2022-01-31	125.00	125.00	124.00	124.00	20.801	4,680
2022-01-28	124.50	125.00	124.00	124.50	20.885	5,870
2022-01-27	124.50	125.00	124.50	124.50	20.885	6,440
2022-01-26	124.00	125.00	124.00	124.50	20.885	4,190
2022-01-25	124.50	125.00	121.50	122.00	20.465	14,045
2022-01-24	124.00	125.00	124.00	124.50	20.885	4,695
2022-01-21	124.50	125.00	124.00	124.00	20.801	2,255
2022-01-20	124.50	125.00	124.00	124.00	20.801	2,865
2022-01-19	124.50	125.00	124.00	124.00	20.801	5,900
2022-01-18	126.00	126.00	124.00	124.50	20.885	8,420
2022-01-17	126.00	126.00	125.00	125.00	20.969	10,410
2022-01-14	124.00	125.50	124.00	124.50	20.885	2,610
2022-01-13	123.50	125.50	123.50	125.50	21.053	6,345
2022-01-12	125.00	125.50	124.00	124.00	20.801	5,600
2022-01-11	124.50	125.50	124.00	124.00	20.801	6,530
2022-01-10	122.50	124.00	122.50	123.00	20.633	1,770
2022-01-07	123.50	123.50	122.50	122.50	20.549	5,040
2022-01-06	122.00	124.00	122.00	123.50	20.717	4,970
2022-01-05	122.50	123.50	122.00	122.50	20.549	6,525
2022-01-04	121.00	123.00	120.50	122.50	20.549	8,515
2022-01-03	123.00	123.00	120.50	120.50	20.214	5,680
2021-12-31	123.50	123.50	122.00	122.00	20.465	5,090
2021-12-30	122.50	123.00	122.50	123.00	20.633	3,070
2021-12-29	122.50	123.00	122.50	122.50	20.549	4,695
2021-12-28	122.00	123.00	121.50	122.50	20.549	3,600
2021-12-27	123.00	123.00	121.50	121.50	20.382	6,175
2021-12-24	120.00	122.50	120.00	122.50	20.549	5,750
2021-12-23	119.50	120.50	119.50	120.00	20.130	2,425
2021-12-22	119.50	120.50	119.00	119.50	20.046	4,515
2021-12-21	118.50	119.50	118.50	119.00	19.962	7,295
2021-12-20	119.00	119.00	118.50	119.00	19.962	3,175
2021-12-17	119.00	119.00	118.50	119.00	19.962	1,155
2021-12-16	118.50	119.00	118.50	119.00	19.962	1,830
2021-12-15	119.50	119.50	118.00	119.00	19.962	5,785
2021-12-14	120.00	120.00	119.00	119.00	19.962	6,605
2021-12-13	118.50	119.50	118.50	118.50	19.878	8,535
2021-12-10	119.50	120.00	118.50	118.50	19.878	3,075
2021-12-09	119.00	120.50	118.50	120.50	20.214	6,105
2021-12-08	118.00	120.00	117.50	118.00	19.794	8,910
2021-12-07	120.50	121.00	119.50	121.00	19.799	9,535
2021-12-06	120.50	121.00	120.50	121.00	19.799	9,595
2021-12-03	120.50	120.50	119.50	119.50	19.553	6,300
2021-12-02	120.50	120.50	120.00	120.00	19.635	3,555
2021-12-01	120.00	120.50	120.00	120.50	19.717	5,055
2021-11-30	120.50	120.50	118.50	120.50	19.717	11,455
2021-11-29	120.00	120.50	119.50	119.50	19.553	4,015
2021-11-26	119.50	120.50	119.50	120.00	19.635	3,235
2021-11-25	120.50	120.50	119.50	119.50	19.553	7,690
2021-11-24	120.00	120.50	119.50	120.50	19.717	4,995
2021-11-23	119.50	121.00	119.50	120.50	19.717	11,600
2021-11-22	120.00	120.50	119.50	120.00	19.635	3,200
2021-11-19	119.50	120.00	118.50	119.50	19.553	5,015
2021-11-18	119.00	119.50	118.00	119.00	19.471	6,110
2021-11-17	120.00	120.00	118.50	119.00	19.471	7,640

← NewerPage 21 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.