Home Invest Belgium - Sifi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.660	15.860	15.600	15.840	14.250	7,215
2024-11-27	15.460	15.680	15.340	15.660	14.088	19,884
2024-11-26	15.800	15.900	15.300	15.500	13.944	13,912
2024-11-25	15.820	16.060	15.500	15.960	14.358	13,617
2024-11-22	15.480	16.000	15.340	15.840	14.250	14,547
2024-11-21	15.520	15.600	15.400	15.580	14.016	13,028
2024-11-20	15.520	15.780	15.520	15.700	14.124	8,962
2024-11-19	15.680	15.960	15.460	15.480	13.926	16,056
2024-11-18	15.600	15.800	15.460	15.640	14.070	21,060
2024-11-15	16.200	16.200	15.520	15.520	13.962	19,536
2024-11-14	15.920	16.380	15.920	16.300	14.664	8,587
2024-11-13	16.140	16.160	15.920	15.940	14.340	8,709
2024-11-12	16.580	16.580	16.140	16.140	14.520	6,798
2024-11-11	16.240	16.580	16.240	16.580	14.916	5,071
2024-11-08	16.060	16.280	16.060	16.140	14.520	10,006
2024-11-07	16.160	16.380	16.000	16.060	14.448	11,792
2024-11-06	16.840	16.840	16.160	16.160	14.538	9,044
2024-11-05	16.820	16.900	16.620	16.640	14.970	6,916
2024-11-04	17.100	17.100	16.800	16.800	15.114	20,170
2024-11-01	17.020	17.160	17.000	17.140	15.420	3,025
2024-10-31	17.120	17.280	17.000	17.020	15.312	7,760
2024-10-30	17.160	17.260	17.000	17.120	15.402	3,383
2024-10-29	17.680	17.680	17.000	17.100	15.384	9,753
2024-10-28	17.200	17.680	17.200	17.680	15.905	7,366
2024-10-25	17.000	17.160	17.000	17.140	15.420	5,029
2024-10-24	16.980	17.100	16.620	17.000	15.294	14,830
2024-10-23	16.900	16.960	16.800	16.960	15.258	4,817
2024-10-22	16.800	17.000	16.600	16.980	15.276	9,473
2024-10-21	17.100	17.180	16.800	16.840	15.150	11,916
2024-10-18	17.240	17.340	17.000	17.020	15.312	17,299
2024-10-17	17.360	17.360	17.220	17.260	15.528	5,357
2024-10-16	17.380	17.480	17.300	17.380	15.635	3,465
2024-10-15	17.580	17.720	17.360	17.360	15.617	9,208
2024-10-14	17.820	17.860	17.520	17.560	15.797	9,896
2024-10-11	17.700	17.920	17.700	17.800	16.013	4,194
2024-10-10	17.680	17.940	17.560	17.700	15.923	5,792
2024-10-09	17.700	17.840	17.640	17.660	15.887	3,058
2024-10-08	18.000	18.180	17.680	17.680	15.905	22,235
2024-10-07	18.160	18.280	18.000	18.000	16.193	10,634
2024-10-04	18.200	18.360	18.020	18.200	16.373	8,125
2024-10-03	18.300	18.300	18.040	18.060	16.247	4,498
2024-10-02	18.700	18.700	18.140	18.280	16.445	7,443
2024-10-01	18.700	18.880	18.380	18.660	16.787	12,256
2024-09-30	19.100	19.120	18.500	18.620	16.751	11,356
2024-09-27	19.000	19.280	19.000	19.080	17.165	8,544
2024-09-26	18.600	19.160	18.600	19.040	17.129	11,748
2024-09-25	18.800	19.000	18.520	18.720	16.841	4,550
2024-09-24	19.000	19.200	18.760	18.760	16.877	6,808
2024-09-23	18.920	19.120	18.840	18.960	17.057	6,984
2024-09-20	18.820	19.500	18.760	18.760	16.877	31,145
2024-09-19	19.020	19.140	18.860	18.900	17.003	5,777
2024-09-18	19.200	19.200	18.860	18.980	17.075	7,674
2024-09-17	19.500	19.500	19.020	19.020	17.111	4,336
2024-09-16	19.500	19.640	19.440	19.440	17.489	10,640
2024-09-13	19.260	19.780	19.260	19.620	17.651	8,513
2024-09-12	19.300	19.500	18.980	19.280	17.345	7,560
2024-09-11	19.500	19.580	19.220	19.280	17.345	11,231
2024-09-10	18.900	19.500	18.900	19.500	17.543	12,732
2024-09-09	18.520	19.100	18.520	19.060	17.147	11,402
2024-09-06	18.820	19.180	18.440	18.520	16.661	14,307

← NewerPage 9 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.