Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.280	19.340	19.120	19.200	18.166	5,299
2026-04-29	19.340	19.380	19.180	19.300	18.260	8,058
2026-04-28	19.100	19.500	19.020	19.360	18.317	11,266
2026-04-27	19.000	19.340	18.960	19.160	18.128	10,785
2026-04-24	18.980	19.160	18.860	18.980	17.958	4,785
2026-04-23	19.380	19.380	19.000	19.020	17.995	7,616
2026-04-22	19.220	19.440	19.120	19.140	18.109	3,923
2026-04-21	19.520	19.520	19.160	19.160	18.128	5,414
2026-04-20	19.660	19.800	19.400	19.520	18.469	9,972
2026-04-17	19.660	19.780	19.560	19.720	18.658	8,895
2026-04-16	19.360	19.680	19.360	19.600	18.544	3,781
2026-04-15	19.240	19.400	19.120	19.360	18.317	10,140
2026-04-14	19.440	19.520	19.200	19.200	18.166	19,824
2026-04-13	19.220	19.440	19.140	19.440	18.393	6,267
2026-04-10	19.200	19.380	19.140	19.380	18.336	6,102
2026-04-09	19.200	19.280	19.120	19.120	18.090	4,126
2026-04-08	19.020	19.280	19.020	19.200	18.166	5,746
2026-04-07	19.120	19.240	18.800	18.800	17.787	14,917
2026-04-02	18.380	19.100	18.320	19.100	18.071	10,263
2026-04-01	18.660	18.940	18.480	18.480	17.485	21,153
2026-03-31	18.300	18.480	18.300	18.400	17.409	6,360
2026-03-30	18.060	18.340	18.000	18.280	17.295	8,033
2026-03-27	18.100	18.220	18.040	18.040	17.068	4,555
2026-03-26	18.280	18.280	18.020	18.120	17.144	9,748
2026-03-25	18.580	18.700	18.160	18.160	17.182	14,166
2026-03-24	18.400	18.520	18.280	18.380	17.390	6,144
2026-03-23	18.380	18.620	18.000	18.440	17.447	48,419
2026-03-20	18.800	18.920	18.620	18.620	17.617	12,172
2026-03-19	18.880	18.940	18.620	18.620	17.617	6,562
2026-03-18	18.740	19.010	18.700	18.900	17.882	7,742
2026-03-17	18.720	18.740	18.560	18.560	17.560	15,765
2026-03-16	18.680	18.860	18.660	18.660	17.655	5,490
2026-03-13	18.780	18.780	18.540	18.740	17.731	5,971
2026-03-12	18.600	18.840	18.500	18.840	17.825	10,050
2026-03-11	18.780	18.780	18.500	18.540	17.541	16,060
2026-03-10	18.680	18.860	18.620	18.720	17.712	114,235
2026-03-09	18.660	18.680	18.500	18.560	17.560	11,521
2026-03-06	18.880	18.980	18.580	18.680	17.674	11,250
2026-03-05	18.640	18.800	18.600	18.600	17.598	5,557
2026-03-04	18.600	18.880	18.580	18.660	17.655	8,259
2026-03-03	19.000	19.020	18.580	18.580	17.579	14,371
2026-03-02	19.100	19.280	19.000	19.000	17.977	11,674
2026-02-27	19.340	19.500	19.100	19.340	18.298	11,813
2026-02-26	19.020	19.320	18.980	19.300	18.260	6,497
2026-02-25	19.040	19.140	18.860	19.020	17.995	6,631
2026-02-24	18.900	19.200	18.860	19.020	17.995	6,170
2026-02-23	18.980	19.180	18.840	18.840	17.825	9,610
2026-02-20	19.000	19.180	18.840	18.940	17.920	6,523
2026-02-19	18.960	19.140	18.940	19.040	18.014	3,253
2026-02-18	19.400	19.500	18.900	19.120	18.090	18,435
2026-02-17	18.880	19.400	18.880	19.380	18.336	11,875
2026-02-16	19.180	19.340	18.920	19.060	18.033	19,685
2026-02-13	18.440	19.120	18.400	19.120	18.090	23,337
2026-02-12	18.500	18.500	18.260	18.360	17.371	13,860
2026-02-11	18.680	18.680	18.400	18.500	17.503	9,782
2026-02-10	18.960	18.960	18.580	18.580	17.579	15,573
2026-02-09	18.720	18.960	18.720	18.820	17.806	8,298
2026-02-06	18.660	19.100	18.620	18.800	17.787	11,236
2026-02-05	18.640	18.860	18.420	18.680	17.674	14,992
2026-02-04	18.400	18.760	18.400	18.640	17.636	9,934

← NewerPage 3 of 5 · 254 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.