Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.080	18.300	18.080	18.200	16.373	5,312
2025-02-24	18.280	18.440	17.980	18.000	16.193	14,691
2025-02-21	17.780	18.260	17.780	18.140	16.319	9,611
2025-02-20	17.680	17.860	17.520	17.780	15.995	9,293
2025-02-19	17.740	18.100	17.660	17.660	15.887	12,368
2025-02-18	17.740	17.980	17.740	17.840	16.049	6,455
2025-02-17	17.700	18.000	17.580	17.740	15.959	9,317
2025-02-14	18.200	18.200	17.640	17.780	15.995	10,478
2025-02-13	18.300	18.400	17.860	18.160	16.337	17,474
2025-02-12	18.360	18.660	18.200	18.360	16.517	8,151
2025-02-11	18.620	18.720	18.220	18.300	16.463	9,960
2025-02-10	18.560	18.720	18.560	18.680	16.805	3,254
2025-02-07	18.400	18.760	18.400	18.520	16.661	6,952
2025-02-06	18.400	18.600	18.380	18.480	16.625	11,838
2025-02-05	18.240	18.540	18.220	18.500	16.643	10,084
2025-02-04	18.460	18.460	18.180	18.180	16.355	9,699
2025-02-03	18.200	18.360	18.000	18.280	16.445	8,262
2025-01-31	18.340	18.460	18.240	18.400	16.553	7,174
2025-01-30	18.200	18.500	18.060	18.420	16.571	10,938
2025-01-29	18.280	18.460	18.100	18.100	16.283	15,494
2025-01-28	17.880	18.420	17.800	18.320	16.481	24,206
2025-01-27	17.420	17.860	17.420	17.840	16.049	9,006
2025-01-24	17.460	17.620	17.340	17.560	15.797	13,716
2025-01-23	17.740	17.780	17.260	17.460	15.707	12,422
2025-01-22	17.700	17.800	17.600	17.700	15.923	16,053
2025-01-21	17.500	17.680	17.400	17.600	15.833	5,329
2025-01-20	17.720	17.780	17.300	17.500	15.743	13,785
2025-01-17	17.700	17.980	17.640	17.660	15.887	16,645
2025-01-16	17.480	17.640	17.360	17.620	15.851	14,321
2025-01-15	16.860	17.480	16.860	17.420	15.671	14,267
2025-01-14	17.300	17.300	16.780	16.860	15.168	15,760
2025-01-13	17.180	17.420	17.060	17.100	15.384	13,568
2025-01-10	17.360	17.500	17.080	17.140	15.420	22,879
2025-01-09	17.100	17.400	16.900	17.300	15.563	12,603
2025-01-08	16.860	17.320	16.860	17.000	15.294	71,297
2025-01-07	16.860	16.960	16.580	16.840	15.150	16,703
2025-01-06	17.260	17.440	16.740	16.760	15.078	14,283
2025-01-03	17.200	17.540	17.120	17.280	15.546	16,693
2025-01-02	17.120	17.300	17.080	17.100	15.384	14,145
2024-12-31	17.200	17.340	17.120	17.160	15.438	13,306
2024-12-30	16.720	17.160	16.720	17.040	15.330	6,402
2024-12-27	16.620	16.840	16.500	16.820	15.132	8,976
2024-12-24	15.960	16.600	15.960	16.580	14.916	5,935
2024-12-23	15.900	15.960	15.660	15.960	14.358	19,523
2024-12-20	15.400	15.980	15.400	15.980	14.376	31,868
2024-12-19	15.520	15.600	15.300	15.500	13.944	13,831
2024-12-18	15.700	15.800	15.660	15.680	14.106	11,043
2024-12-17	15.880	15.900	15.660	15.680	14.106	14,463
2024-12-16	16.320	16.320	15.800	15.800	14.214	19,269
2024-12-13	16.000	16.440	16.000	16.300	14.664	13,488
2024-12-12	15.980	16.100	15.880	16.080	14.466	13,437
2024-12-11	15.700	16.000	15.660	16.000	14.394	10,774
2024-12-10	15.720	15.780	15.600	15.680	14.106	9,559
2024-12-09	16.000	16.020	15.660	15.740	14.160	12,723
2024-12-06	15.780	16.100	15.680	15.920	14.322	13,649
2024-12-05	16.280	16.400	15.760	15.820	14.232	10,750
2024-12-04	15.880	16.260	15.840	16.260	14.628	6,196
2024-12-03	15.880	15.960	15.640	15.900	14.304	12,459
2024-12-02	15.800	16.040	15.740	15.900	14.304	13,735
2024-11-29	15.840	16.200	15.780	15.840	14.250	8,513

← NewerPage 8 of 22 · 1,283 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.