Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	55.400	55.600	55.200	55.200	52.346	912
2024-09-04	55.200	55.800	55.200	55.400	52.535	1,310
2024-09-03	55.600	56.000	55.400	55.600	52.725	1,444
2024-09-02	56.000	56.000	55.200	55.600	52.725	1,258
2024-08-30	55.800	56.000	55.200	55.600	52.725	1,991
2024-08-29	55.800	56.000	55.400	55.800	52.915	976
2024-08-28	55.800	56.000	55.400	56.000	53.104	794
2024-08-27	55.800	55.800	55.200	55.800	52.915	999
2024-08-26	55.800	56.000	55.400	55.800	52.915	1,010
2024-08-23	55.000	55.800	54.600	55.800	52.915	2,356
2024-08-22	54.800	55.000	54.400	54.600	51.777	1,253
2024-08-21	55.000	55.000	54.400	54.600	51.777	1,781
2024-08-20	54.600	55.000	54.000	54.400	51.587	1,488
2024-08-19	53.600	54.600	53.000	54.600	51.777	1,622
2024-08-16	53.800	54.200	53.400	53.600	50.828	688
2024-08-15	54.000	54.400	53.800	54.200	51.397	664
2024-08-14	51.800	54.400	51.800	54.000	51.208	2,961
2024-08-13	51.000	51.600	50.800	51.600	48.932	940
2024-08-12	51.000	51.600	50.600	50.600	47.983	1,020
2024-08-09	51.800	51.800	50.600	51.200	48.552	558
2024-08-08	50.600	51.200	50.400	51.200	48.552	1,188
2024-08-07	50.000	51.000	50.000	50.800	48.173	1,162
2024-08-06	50.000	50.800	50.000	50.200	47.604	803
2024-08-05	50.200	50.600	50.000	50.200	47.604	4,152
2024-08-02	51.800	52.200	51.600	51.800	49.121	1,049
2024-08-01	52.000	52.200	51.800	52.200	49.501	521
2024-07-31	52.600	52.800	52.000	52.400	49.690	610
2024-07-30	51.800	52.800	51.600	52.600	49.880	950
2024-07-29	53.000	53.000	50.800	51.200	48.552	1,729
2024-07-26	53.000	53.200	52.000	52.000	49.311	1,343
2024-07-25	53.000	53.400	52.800	53.400	50.639	377
2024-07-24	52.400	53.400	52.400	53.200	50.449	475
2024-07-23	53.800	53.800	53.000	53.000	50.259	523
2024-07-22	53.800	53.800	53.000	53.200	50.449	1,093
2024-07-19	54.000	54.400	54.000	54.400	51.587	172
2024-07-18	53.800	54.000	53.800	53.800	51.018	1,202
2024-07-17	53.800	53.800	53.800	53.800	51.018	194
2024-07-16	53.400	54.400	53.200	53.800	51.018	1,133
2024-07-15	54.000	54.000	53.000	53.400	50.639	678
2024-07-12	53.800	54.400	53.600	54.000	51.208	1,555
2024-07-11	53.200	54.600	53.200	53.800	51.018	2,322
2024-07-10	54.000	54.400	51.600	53.200	50.449	3,363
2024-07-09	54.600	54.800	54.200	54.200	51.397	1,320
2024-07-08	55.000	55.000	54.400	54.400	51.587	1,720
2024-07-05	55.200	55.200	54.800	55.000	52.156	296
2024-07-04	55.200	55.800	55.200	55.200	52.346	1,423
2024-07-03	55.600	55.600	55.200	55.200	52.346	966
2024-07-02	55.600	56.000	55.200	55.200	52.346	1,312
2024-07-01	55.600	56.000	55.600	55.600	52.725	1,549
2024-06-28	55.600	55.800	55.000	55.000	52.156	1,535
2024-06-27	55.600	56.000	55.600	55.600	52.725	1,631
2024-06-26	56.000	56.800	55.000	56.000	53.104	1,467
2024-06-25	56.400	56.800	56.400	56.600	53.673	1,131
2024-06-24	56.600	57.000	56.600	56.800	53.863	669
2024-06-21	57.000	57.200	56.400	56.400	53.483	3,451
2024-06-20	57.000	57.000	56.400	56.800	53.863	950
2024-06-19	56.600	57.000	56.400	57.000	54.052	1,154
2024-06-18	56.800	57.000	56.600	56.600	53.673	1,440
2024-06-17	56.600	57.000	56.600	56.600	53.673	1,189
2024-06-14	57.200	57.600	56.600	57.200	54.242	4,283

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	3.0100 EUR
2025-06-13	1.4000 EUR
2024-06-14	1.4000 EUR
2023-06-16	2.1000 EUR
2022-06-10	1.4000 EUR
2021-06-11	0.2450 EUR
2019-07-01	0.3850 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.