Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.300	19.720	19.260	19.620	18.563	6,320
2025-05-22	19.400	19.400	19.100	19.100	18.071	4,807
2025-05-21	19.700	19.700	19.300	19.300	18.260	7,064
2025-05-20	19.440	19.600	19.400	19.500	18.450	4,190
2025-05-19	19.600	19.680	19.240	19.440	18.393	8,121
2025-05-16	19.260	19.720	19.260	19.480	18.431	6,071
2025-05-15	19.500	19.560	19.260	19.260	18.223	6,490
2025-05-14	20.150	20.250	19.500	19.560	18.506	16,224
2025-05-13	20.200	20.200	20.000	20.050	18.970	14,931
2025-05-12	19.800	20.150	19.260	20.150	19.065	15,000
2025-05-09	20.650	20.850	20.500	20.750	18.667	6,439
2025-05-08	20.700	20.850	20.500	20.650	18.577	8,999
2025-05-07	20.750	20.750	20.400	20.700	18.622	7,158
2025-05-06	20.550	20.750	20.450	20.750	18.667	11,446
2025-05-05	20.300	20.850	20.200	20.550	18.487	16,156
2025-05-02	20.250	20.350	20.050	20.350	18.307	10,281
2025-04-30	20.050	20.250	19.960	20.250	18.217	16,038
2025-04-29	20.100	20.300	19.960	20.000	17.992	8,631
2025-04-28	20.050	20.050	19.580	20.000	17.992	15,123
2025-04-25	20.150	20.250	19.940	20.050	18.037	13,203
2025-04-24	20.150	20.600	20.100	20.150	18.127	22,735
2025-04-23	20.000	20.150	19.700	20.100	18.082	14,458
2025-04-22	19.760	20.150	19.720	20.000	17.992	17,195
2025-04-17	19.400	19.580	19.380	19.540	17.579	8,554
2025-04-16	19.300	19.460	19.260	19.460	17.507	13,888
2025-04-15	19.300	19.360	19.180	19.200	17.273	8,897
2025-04-14	19.000	19.300	18.940	19.300	17.363	9,409
2025-04-11	18.500	18.900	18.500	18.840	16.949	10,063
2025-04-10	18.700	18.880	18.420	18.500	16.643	15,289
2025-04-09	18.200	18.320	17.860	18.200	16.373	18,983
2025-04-08	17.740	18.300	17.700	18.200	16.373	9,321
2025-04-07	17.380	18.460	17.020	17.740	15.959	31,151
2025-04-04	18.300	18.660	18.080	18.220	16.391	17,866
2025-04-03	18.000	18.340	17.900	18.300	16.463	13,432
2025-04-02	18.400	18.400	18.160	18.180	16.355	5,686
2025-04-01	18.000	18.460	18.000	18.400	16.553	15,065
2025-03-31	18.120	18.140	17.800	17.960	16.157	13,815
2025-03-28	18.020	18.180	18.000	18.160	16.337	8,244
2025-03-27	17.920	18.200	17.900	17.940	16.139	6,948
2025-03-26	17.820	18.000	17.760	17.900	16.103	5,714
2025-03-25	17.780	17.900	17.780	17.880	16.085	3,094
2025-03-24	17.860	17.880	17.660	17.780	15.995	6,523
2025-03-21	17.760	17.960	17.440	17.680	15.905	20,285
2025-03-20	18.040	18.200	17.660	17.760	15.977	17,460
2025-03-19	18.080	18.180	18.040	18.040	16.229	3,658
2025-03-18	18.460	18.520	18.140	18.180	16.355	7,817
2025-03-17	18.320	18.480	18.200	18.460	16.607	10,835
2025-03-14	18.200	18.220	18.020	18.020	16.211	5,121
2025-03-13	18.220	18.420	18.120	18.200	16.373	10,972
2025-03-12	17.940	18.260	17.940	18.240	16.409	6,069
2025-03-11	18.000	18.040	17.680	17.800	16.013	9,511
2025-03-10	18.200	18.280	17.920	17.920	16.121	10,389
2025-03-07	17.640	18.360	17.640	18.220	16.391	7,168
2025-03-06	17.700	17.860	17.500	17.800	16.013	11,008
2025-03-05	18.300	18.400	17.660	17.660	15.887	17,402
2025-03-04	18.420	18.600	18.220	18.280	16.445	12,150
2025-03-03	18.300	18.500	18.240	18.400	16.553	9,835
2025-02-28	18.380	18.380	18.240	18.320	16.481	4,622
2025-02-27	18.240	18.400	18.180	18.400	16.553	6,636
2025-02-26	18.300	18.500	18.200	18.340	16.499	10,928

← NewerPage 7 of 22 · 1,280 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.