Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	55.800	56.000	55.700	55.900	51.739	2,103
2023-07-04	56.400	56.500	55.700	56.100	51.924	820
2023-07-03	56.600	57.000	55.800	56.500	52.294	2,026
2023-06-30	56.700	57.000	56.600	56.700	52.479	461
2023-06-29	56.900	57.200	56.600	56.900	52.664	1,130
2023-06-28	56.700	56.900	56.300	56.600	52.386	2,252
2023-06-27	56.900	57.000	56.600	56.600	52.386	748
2023-06-26	57.900	58.100	56.700	56.700	52.479	2,298
2023-06-23	57.000	57.500	57.000	57.400	53.127	984
2023-06-22	57.000	57.200	56.900	57.100	52.849	1,490
2023-06-21	57.300	57.700	57.000	57.200	52.942	2,519
2023-06-20	57.000	57.400	57.000	57.100	52.849	1,265
2023-06-19	56.600	57.000	56.600	56.800	52.572	909
2023-06-16	56.700	57.400	56.000	56.700	52.479	3,748
2023-06-15	59.000	59.200	58.500	58.500	52.201	3,036
2023-06-14	59.000	59.500	58.800	59.500	53.094	3,071
2023-06-13	59.500	59.500	58.500	58.500	52.201	3,375
2023-06-12	59.500	60.000	59.000	59.000	52.648	6,551
2023-06-09	59.900	60.100	59.500	59.500	53.094	2,321
2023-06-08	59.800	60.200	59.700	59.700	53.272	1,074
2023-06-07	60.300	60.500	59.700	59.800	53.361	1,261
2023-06-06	59.900	60.400	59.500	60.400	53.897	876
2023-06-05	59.500	59.500	59.000	59.200	52.826	1,155
2023-06-02	58.800	59.500	58.700	59.100	52.737	1,296
2023-06-01	59.200	59.200	58.200	58.200	51.934	1,864
2023-05-31	59.400	59.500	58.700	58.700	52.380	1,545
2023-05-30	59.000	59.900	58.500	59.900	53.451	5,325
2023-05-29	58.800	59.000	58.800	59.000	52.648	1,056
2023-05-26	59.000	59.000	58.500	59.000	52.648	3,565
2023-05-25	58.700	58.800	58.500	58.800	52.469	1,412
2023-05-24	60.500	60.500	58.700	59.200	52.826	4,769
2023-05-23	60.800	61.200	60.400	60.500	53.986	1,456
2023-05-22	61.200	61.500	60.500	60.500	53.986	5,372
2023-05-19	61.200	61.200	60.600	61.100	54.521	533
2023-05-18	60.800	61.000	60.600	60.700	54.164	480
2023-05-17	60.500	61.000	60.400	60.900	54.343	635
2023-05-16	60.700	61.200	60.700	61.000	54.432	1,498
2023-05-15	60.800	61.100	60.000	60.900	54.343	2,536
2023-05-12	60.600	60.700	60.100	60.700	54.164	1,306
2023-05-11	60.100	60.500	59.700	60.500	53.986	1,000
2023-05-10	59.900	60.100	59.400	59.400	53.004	1,245
2023-05-09	59.400	60.100	59.400	59.900	53.451	1,053
2023-05-08	59.000	59.700	59.000	59.300	52.915	836
2023-05-05	59.500	59.500	58.500	58.900	52.558	1,713
2023-05-04	58.500	58.900	58.500	58.600	52.291	662
2023-05-03	59.100	59.100	58.200	58.700	52.380	2,751
2023-05-02	59.200	59.300	59.000	59.000	52.648	908
2023-04-28	60.000	60.000	59.000	59.100	52.737	3,757
2023-04-27	60.000	60.600	59.800	59.800	53.361	1,191
2023-04-26	60.800	60.800	59.800	59.800	53.361	1,033
2023-04-25	60.700	60.700	59.700	59.800	53.361	588
2023-04-24	60.000	60.200	59.800	59.800	53.361	2,078
2023-04-21	59.800	60.300	59.800	59.900	53.451	812
2023-04-20	60.100	60.300	59.800	59.800	53.361	1,808
2023-04-19	60.200	60.500	60.000	60.000	53.540	4,808
2023-04-18	60.400	60.800	60.200	60.800	54.254	232
2023-04-17	60.200	61.200	60.100	60.100	53.629	1,353
2023-04-14	61.200	61.200	59.700	59.900	53.451	5,901
2023-04-13	61.100	61.100	61.000	61.100	54.521	307
2023-04-12	61.100	61.200	61.000	61.100	54.521	1,284

← NewerPage 15 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.