Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	61.000	61.400	61.000	61.300	54.700	1,228
2023-04-06	61.300	61.400	61.000	61.100	54.521	1,051
2023-04-05	61.400	61.400	61.000	61.200	54.611	577
2023-04-04	62.200	62.300	61.200	61.200	54.611	1,325
2023-04-03	61.300	62.300	61.300	62.300	55.592	1,159
2023-03-31	60.700	62.000	60.700	61.000	54.432	1,702
2023-03-30	60.600	61.500	60.400	60.900	54.343	2,986
2023-03-29	60.600	60.600	60.000	60.000	53.540	1,941
2023-03-28	61.000	62.500	60.100	60.100	53.629	7,615
2023-03-27	60.000	62.400	60.000	62.100	55.414	3,806
2023-03-24	59.200	60.200	59.200	59.700	53.272	761
2023-03-23	59.400	59.900	59.400	59.600	53.183	2,267
2023-03-22	60.000	60.500	59.500	59.500	53.094	1,620
2023-03-21	60.800	60.800	59.600	59.600	53.183	1,379
2023-03-20	59.300	59.900	59.000	59.700	53.272	1,654
2023-03-17	58.600	59.600	58.600	58.700	52.380	735
2023-03-16	58.500	59.100	58.500	58.600	52.291	1,542
2023-03-15	60.000	60.000	58.000	58.000	51.755	2,029
2023-03-14	59.200	59.600	59.200	59.400	53.004	952
2023-03-13	60.700	60.700	59.200	59.200	52.826	3,970
2023-03-10	60.300	60.900	60.000	60.000	53.540	1,786
2023-03-09	60.600	60.800	60.400	60.400	53.897	1,851
2023-03-08	61.100	61.100	60.400	60.400	53.897	2,633
2023-03-07	61.500	61.700	61.000	61.000	54.432	2,063
2023-03-06	61.800	61.900	61.500	61.500	54.878	3,683
2023-03-03	61.200	61.500	61.100	61.500	54.878	992
2023-03-02	61.000	61.200	60.700	60.800	54.254	1,473
2023-03-01	60.600	60.800	60.200	60.200	53.718	3,011
2023-02-28	60.800	61.000	60.300	60.400	53.897	3,493
2023-02-27	61.000	61.100	60.800	60.800	54.254	3,348
2023-02-24	61.500	61.800	60.600	60.600	54.075	3,099
2023-02-23	60.700	61.500	60.700	61.000	54.432	3,229
2023-02-22	61.000	61.400	60.300	60.300	53.808	3,055
2023-02-21	60.200	61.000	60.200	60.800	54.254	1,551
2023-02-20	60.400	60.500	59.700	59.700	53.272	9,122
2023-02-17	60.100	60.600	59.600	59.700	53.272	4,216
2023-02-16	60.100	61.900	59.600	59.900	53.451	12,310
2023-02-15	58.700	59.000	58.700	58.800	52.469	3,719
2023-02-14	58.100	58.800	58.100	58.700	52.380	3,795
2023-02-13	58.000	58.400	57.700	57.900	51.666	1,154
2023-02-10	57.900	58.200	57.500	57.700	51.487	1,902
2023-02-09	56.900	58.300	56.900	57.800	51.577	3,757
2023-02-08	55.500	56.600	55.500	56.500	50.417	2,877
2023-02-07	55.800	55.900	55.300	55.500	49.524	2,090
2023-02-06	55.600	56.100	55.400	55.800	49.792	1,614
2023-02-03	55.700	56.100	55.600	55.600	49.614	995
2023-02-02	55.800	55.800	55.400	55.800	49.792	1,626
2023-02-01	55.200	55.600	55.100	55.200	49.257	1,150
2023-01-31	55.600	55.700	55.100	55.200	49.257	1,586
2023-01-30	55.900	56.000	55.500	55.700	49.703	693
2023-01-27	55.800	56.000	55.200	56.000	49.971	1,249
2023-01-26	55.200	55.800	55.000	55.800	49.792	3,146
2023-01-25	55.100	55.300	55.100	55.200	49.257	3,409
2023-01-24	55.700	55.900	55.000	55.300	49.346	3,014
2023-01-23	55.800	56.000	55.300	55.300	49.346	2,289
2023-01-20	56.100	56.400	55.800	55.800	49.792	2,190
2023-01-19	56.900	56.900	56.000	56.000	49.971	1,625
2023-01-18	57.100	57.100	56.200	56.200	50.149	1,134
2023-01-17	56.500	57.100	56.500	57.100	50.952	999
2023-01-16	56.600	57.100	56.300	56.500	50.417	1,135

← NewerPage 16 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.