Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	54.400	54.600	54.300	54.600	50.535	1,961
2023-12-19	53.500	54.400	53.400	54.300	50.258	2,265
2023-12-18	53.300	53.300	53.100	53.300	49.332	4,297
2023-12-15	53.300	53.600	53.000	53.000	49.054	1,663
2023-12-14	54.000	54.000	53.200	53.200	49.240	476
2023-12-13	53.800	53.900	53.300	53.300	49.332	3,238
2023-12-12	53.200	53.900	53.100	53.700	49.702	2,390
2023-12-11	51.700	53.000	51.700	52.900	48.962	3,610
2023-12-08	52.100	52.300	51.300	51.300	47.481	3,164
2023-12-07	52.300	52.600	52.000	52.600	48.684	2,169
2023-12-06	53.400	53.400	52.500	52.500	48.592	4,632
2023-12-05	53.400	53.800	53.100	53.200	49.240	2,454
2023-12-04	54.100	54.100	53.500	53.500	49.517	5,162
2023-12-01	53.800	54.100	53.800	53.800	49.795	643
2023-11-30	53.800	53.900	53.600	53.800	49.795	2,875
2023-11-29	53.600	53.800	53.600	53.600	49.610	1,505
2023-11-28	53.200	53.900	53.200	53.900	49.887	1,458
2023-11-27	53.400	53.700	53.100	53.700	49.702	16,059
2023-11-24	52.500	53.400	52.500	53.300	49.332	3,942
2023-11-23	53.000	53.500	51.200	51.500	47.666	16,237
2023-11-22	54.700	54.700	52.700	52.700	48.777	11,472
2023-11-21	54.700	55.100	54.600	54.900	50.813	1,328
2023-11-20	55.500	55.500	54.400	54.700	50.628	1,913
2023-11-17	53.800	55.400	53.600	54.400	50.350	2,078
2023-11-16	53.800	53.800	52.900	53.300	49.332	2,372
2023-11-15	53.000	53.100	52.700	53.000	49.054	2,867
2023-11-14	53.000	53.000	52.500	52.700	48.777	2,572
2023-11-13	53.300	53.300	52.600	52.600	48.684	1,142
2023-11-10	54.500	54.500	53.300	53.300	49.332	1,960
2023-11-09	52.700	54.500	52.600	54.500	50.443	2,181
2023-11-08	52.400	53.100	52.300	52.300	48.407	990
2023-11-07	53.400	53.400	52.400	53.100	49.147	1,278
2023-11-06	53.100	53.700	52.500	52.600	48.684	1,168
2023-11-03	52.800	53.300	52.800	53.000	49.054	99
2023-11-02	53.000	53.100	52.400	52.900	48.962	1,007
2023-11-01	52.500	53.000	52.500	53.000	49.054	277
2023-10-31	52.500	52.800	52.300	52.400	48.499	1,111
2023-10-30	52.300	52.500	52.200	52.500	48.592	1,463
2023-10-27	52.100	52.300	51.900	52.300	48.407	1,933
2023-10-26	52.500	52.500	52.100	52.200	48.314	2,103
2023-10-25	52.400	52.700	52.400	52.500	48.592	821
2023-10-24	52.600	52.700	52.300	52.300	48.407	1,483
2023-10-23	53.100	53.200	52.500	52.600	48.684	2,268
2023-10-20	53.000	53.800	52.800	53.700	49.702	1,695
2023-10-19	53.900	53.900	52.800	53.000	49.054	2,831
2023-10-18	53.200	53.500	53.100	53.400	49.425	874
2023-10-17	53.700	53.800	53.200	53.300	49.332	265
2023-10-16	52.900	53.800	52.900	53.800	49.795	328
2023-10-13	53.000	53.000	52.400	53.000	49.054	2,351
2023-10-12	53.200	53.200	52.600	53.000	49.054	2,420
2023-10-11	53.000	53.000	52.700	52.800	48.869	236
2023-10-10	53.000	53.000	52.700	52.900	48.962	549
2023-10-09	53.700	53.800	53.000	53.000	49.054	2,588
2023-10-06	53.400	54.000	53.200	53.700	49.702	709
2023-10-05	54.000	54.000	53.000	53.100	49.147	1,811
2023-10-04	54.300	54.300	53.400	53.400	49.425	598
2023-10-03	54.000	54.600	53.900	53.900	49.887	790
2023-10-02	53.500	55.000	53.500	54.200	50.165	2,765
2023-09-29	53.000	53.100	52.500	52.600	48.684	836
2023-09-28	52.400	53.100	52.400	53.100	49.147	470

← NewerPage 13 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.