Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	52.800	52.800	52.100	52.500	48.592	1,436
2023-09-26	53.100	53.100	52.200	52.200	48.314	4,469
2023-09-25	53.500	53.500	53.100	53.200	49.240	1,109
2023-09-22	53.800	54.000	53.400	53.400	49.425	1,502
2023-09-21	53.500	53.500	53.400	53.500	49.517	1,144
2023-09-20	53.800	53.800	53.500	53.500	49.517	1,163
2023-09-19	53.500	54.000	53.500	53.500	49.517	666
2023-09-18	53.600	53.700	53.500	53.500	49.517	285
2023-09-15	53.100	54.000	53.100	53.800	49.795	1,548
2023-09-14	53.500	53.600	53.200	53.200	49.240	1,487
2023-09-13	54.000	54.000	53.700	53.700	49.702	401
2023-09-12	54.000	54.000	53.700	53.700	49.702	315
2023-09-11	53.500	54.600	53.500	54.000	49.980	1,107
2023-09-08	53.700	53.700	53.700	53.700	49.702	367
2023-09-07	54.600	54.600	53.500	53.500	49.517	2,629
2023-09-06	54.800	55.200	54.600	54.600	50.535	502
2023-09-05	55.100	55.200	54.800	54.800	50.720	1,064
2023-09-04	55.500	55.800	54.800	54.800	50.720	619
2023-09-01	54.900	55.200	54.800	55.000	50.906	1,773
2023-08-31	55.000	55.400	54.800	54.800	50.720	1,143
2023-08-30	55.000	55.500	54.500	55.500	51.368	1,219
2023-08-29	54.800	55.600	54.600	54.600	50.535	994
2023-08-28	55.800	55.800	54.600	55.800	51.646	1,423
2023-08-25	55.000	55.800	54.000	54.400	50.350	1,678
2023-08-24	55.400	55.500	55.000	55.500	51.368	280
2023-08-23	53.900	55.400	53.900	55.100	50.998	2,033
2023-08-22	54.000	54.800	53.700	53.800	49.795	5,522
2023-08-21	54.300	54.600	54.000	54.400	50.350	2,066
2023-08-18	53.900	54.100	53.800	53.800	49.795	441
2023-08-17	54.000	54.000	53.700	53.700	49.702	1,315
2023-08-16	54.500	54.600	54.300	54.300	50.258	1,171
2023-08-15	53.600	54.200	53.600	53.800	49.795	694
2023-08-14	53.200	54.400	51.700	53.600	49.610	13,831
2023-08-11	55.400	56.000	54.800	54.800	50.720	3,603
2023-08-10	56.000	56.000	55.400	55.500	51.368	851
2023-08-09	55.300	56.400	55.300	56.000	51.831	698
2023-08-08	55.800	56.100	55.300	56.000	51.831	322
2023-08-07	56.000	56.000	55.300	56.000	51.831	806
2023-08-04	55.600	56.400	55.300	56.000	51.831	448
2023-08-03	56.300	56.600	55.800	56.400	52.201	838
2023-08-02	56.800	57.400	56.700	56.800	52.572	354
2023-08-01	56.700	57.500	56.400	56.800	52.572	275
2023-07-31	55.300	56.700	55.300	56.700	52.479	375
2023-07-28	56.700	58.000	55.900	57.600	53.312	2,194
2023-07-27	55.200	57.200	55.000	55.800	51.646	1,702
2023-07-26	55.200	57.900	55.200	56.200	52.016	636
2023-07-25	57.000	57.300	56.100	56.500	52.294	1,229
2023-07-24	55.100	57.000	55.100	56.500	52.294	1,453
2023-07-21	55.500	56.000	55.300	55.400	51.276	312
2023-07-20	57.900	57.900	55.200	55.800	51.646	1,803
2023-07-19	56.300	57.500	56.100	57.500	53.219	3,057
2023-07-18	55.700	56.700	55.300	56.700	52.479	2,021
2023-07-17	56.400	56.600	55.300	56.600	52.386	1,457
2023-07-14	56.300	56.500	56.000	56.500	52.294	829
2023-07-13	56.000	56.500	56.000	56.200	52.016	1,218
2023-07-12	54.800	56.300	54.300	56.200	52.016	4,532
2023-07-11	54.600	54.600	54.000	54.100	50.073	977
2023-07-10	55.100	55.500	54.500	54.700	50.628	1,689
2023-07-07	53.900	55.100	53.900	54.900	50.813	3,391
2023-07-06	55.700	56.000	53.000	53.800	49.795	7,241

← NewerPage 14 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.