Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	51.600	51.600	51.200	51.200	47.388	1,901
2024-03-15	51.600	52.000	51.600	51.600	47.759	274
2024-03-14	52.000	52.200	51.600	51.600	47.759	2,207
2024-03-13	52.000	52.300	51.500	51.600	47.759	2,685
2024-03-12	52.300	52.800	52.000	52.000	48.129	4,583
2024-03-11	52.400	52.400	52.300	52.300	48.407	1,768
2024-03-08	52.700	52.800	52.300	52.300	48.407	3,100
2024-03-07	53.000	53.100	52.300	52.500	48.592	4,720
2024-03-06	52.300	53.100	52.300	53.000	49.054	2,938
2024-03-05	52.600	52.900	52.300	52.300	48.407	727
2024-03-04	52.500	53.000	52.000	52.500	48.592	2,043
2024-03-01	51.200	52.400	51.100	52.000	48.129	2,010
2024-02-29	50.400	51.100	50.400	51.100	47.296	2,261
2024-02-28	50.500	50.500	50.100	50.200	46.463	1,040
2024-02-27	50.200	50.900	50.200	50.700	46.926	1,711
2024-02-26	50.300	50.900	50.100	50.100	46.370	2,112
2024-02-23	51.500	51.500	49.800	50.900	47.111	6,143
2024-02-22	51.000	51.300	50.400	50.500	46.741	2,471
2024-02-21	50.800	51.300	50.400	50.400	46.648	5,859
2024-02-20	50.400	50.900	50.400	50.700	46.926	638
2024-02-19	50.800	50.900	50.500	50.600	46.833	738
2024-02-16	49.650	50.500	49.500	50.200	46.463	4,377
2024-02-15	49.500	50.000	48.850	49.150	45.491	7,516
2024-02-14	49.950	50.000	48.850	49.000	45.352	1,418
2024-02-13	49.500	49.950	48.850	49.800	46.093	1,324
2024-02-12	50.000	50.000	49.550	49.550	45.861	1,739
2024-02-09	49.500	50.000	49.400	49.850	46.139	1,149
2024-02-08	49.800	50.000	49.400	50.000	46.278	2,690
2024-02-07	49.900	50.000	49.300	49.500	45.815	1,292
2024-02-06	49.200	50.000	49.100	49.900	46.185	2,266
2024-02-05	48.600	49.800	48.500	49.000	45.352	1,979
2024-02-02	49.000	49.350	48.400	48.500	44.889	3,153
2024-02-01	49.300	49.650	49.100	49.100	45.445	1,026
2024-01-31	49.750	49.900	49.300	49.300	45.630	4,147
2024-01-30	51.500	51.500	49.900	49.900	46.185	897
2024-01-29	50.200	51.000	49.950	51.000	47.203	974
2024-01-26	50.000	50.600	49.900	49.950	46.232	1,559
2024-01-25	50.800	50.800	49.900	50.000	46.278	1,005
2024-01-24	50.100	51.000	49.750	51.000	47.203	972
2024-01-23	50.200	50.200	49.700	49.950	46.232	1,472
2024-01-22	51.500	51.500	49.900	50.300	46.555	7,017
2024-01-19	51.800	51.900	51.500	51.500	47.666	1,036
2024-01-18	51.400	51.900	51.100	51.100	47.296	2,655
2024-01-17	51.500	51.900	51.500	51.500	47.666	543
2024-01-16	51.500	51.900	51.500	51.600	47.759	631
2024-01-15	51.500	52.200	51.500	51.900	48.036	1,191
2024-01-12	52.400	52.500	51.600	51.600	47.759	1,040
2024-01-11	51.600	52.900	51.400	52.900	48.962	2,167
2024-01-10	52.100	52.100	51.300	51.700	47.851	2,495
2024-01-09	52.300	52.300	51.800	51.800	47.944	2,839
2024-01-08	52.500	52.600	52.300	52.600	48.684	1,486
2024-01-05	53.000	53.000	52.200	52.200	48.314	1,566
2024-01-04	53.500	53.800	53.300	53.300	49.332	1,068
2024-01-03	53.800	53.800	52.500	52.900	48.962	989
2024-01-02	53.700	53.700	52.500	52.500	48.592	1,248
2023-12-29	53.300	53.300	53.000	53.000	49.054	1,684
2023-12-28	53.500	53.700	53.300	53.300	49.332	2,650
2023-12-27	53.600	53.800	53.500	53.500	49.517	2,110
2023-12-22	53.600	54.000	53.500	53.800	49.795	2,325
2023-12-21	54.500	54.500	53.600	53.600	49.610	1,850

← NewerPage 12 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.