Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	56.400	56.700	56.000	56.200	50.149	1,928
2023-01-12	56.100	56.600	56.100	56.300	50.238	701
2023-01-11	57.600	57.700	56.000	56.200	50.149	3,159
2023-01-10	58.000	58.500	57.500	57.700	51.487	2,184
2023-01-09	58.200	59.000	58.200	58.300	52.023	1,419
2023-01-06	58.900	59.000	58.000	58.000	51.755	1,203
2023-01-05	59.700	59.800	58.500	58.500	52.201	1,007
2023-01-04	59.500	59.800	59.500	59.500	53.094	730
2023-01-03	59.700	59.800	59.500	59.500	53.094	1,501
2023-01-02	59.000	59.700	59.000	59.500	53.094	811
2022-12-30	58.700	59.200	58.500	58.900	52.558	3,350
2022-12-29	58.700	58.900	58.600	58.700	52.380	1,086
2022-12-28	58.300	58.900	58.100	58.700	52.380	1,424
2022-12-27	57.700	58.500	57.700	58.300	52.023	1,104
2022-12-23	57.300	57.300	56.800	57.100	50.952	1,231
2022-12-22	56.800	57.400	56.700	57.000	50.863	2,428
2022-12-21	55.600	56.400	55.600	56.400	50.327	1,099
2022-12-20	55.300	55.600	55.300	55.400	49.435	710
2022-12-19	55.700	55.800	55.300	55.300	49.346	2,108
2022-12-16	56.500	56.500	55.700	55.700	49.703	2,076
2022-12-15	56.000	56.500	55.900	56.500	50.417	2,697
2022-12-14	55.900	56.200	55.900	56.000	49.971	1,322
2022-12-13	55.600	56.200	55.600	55.900	49.881	1,431
2022-12-12	56.000	56.800	55.600	55.600	49.614	3,110
2022-12-09	55.500	56.300	55.300	55.900	49.881	1,798
2022-12-08	56.000	56.200	55.200	55.300	49.346	1,454
2022-12-07	56.200	56.300	55.700	56.000	49.971	1,682
2022-12-06	56.300	56.400	56.000	56.000	49.971	1,690
2022-12-05	56.900	56.900	56.300	56.300	50.238	3,538
2022-12-02	56.700	57.000	56.500	56.800	50.684	1,945
2022-12-01	57.400	57.400	56.700	56.700	50.595	1,963
2022-11-30	57.100	57.300	56.800	56.800	50.684	1,720
2022-11-29	57.200	57.200	56.900	57.100	50.952	635
2022-11-28	57.200	57.200	56.800	56.900	50.774	2,787
2022-11-25	57.200	57.300	56.700	56.800	50.684	1,351
2022-11-24	57.100	57.600	57.000	57.200	51.041	1,831
2022-11-23	58.500	58.500	57.000	57.100	50.952	2,194
2022-11-22	57.500	58.000	57.200	57.400	51.220	1,220
2022-11-21	57.800	58.200	57.300	57.700	51.487	1,404
2022-11-18	57.700	58.100	57.500	58.100	51.844	3,050
2022-11-17	57.500	58.100	57.500	57.500	51.309	2,239
2022-11-16	57.900	58.500	57.500	58.100	51.844	925
2022-11-15	58.800	59.000	57.800	57.800	51.577	2,838
2022-11-14	59.100	59.200	58.000	58.100	51.844	2,016
2022-11-11	58.900	59.100	58.100	58.600	52.291	2,980
2022-11-10	59.700	59.700	57.900	58.000	51.755	2,453
2022-11-09	59.100	59.100	58.000	58.100	51.844	1,983
2022-11-08	59.500	59.800	58.800	59.100	52.737	4,195
2022-11-07	58.100	59.500	58.000	58.800	52.469	2,182
2022-11-04	57.100	58.200	57.000	58.200	51.934	1,343
2022-11-03	57.000	57.600	56.000	56.200	50.149	4,550
2022-11-02	58.500	59.200	56.700	57.300	51.131	5,575
2022-11-01	58.300	59.300	57.000	58.000	51.755	7,499
2022-10-31	58.000	58.300	56.800	57.100	50.952	6,746
2022-10-28	58.100	58.100	57.000	57.100	50.952	2,667
2022-10-27	58.000	58.200	57.100	58.100	51.844	1,188
2022-10-26	58.200	58.200	57.200	57.300	51.131	2,555
2022-10-25	59.300	59.300	57.700	58.400	52.112	2,203
2022-10-24	59.000	59.000	58.000	58.700	52.380	3,943
2022-10-21	58.400	58.900	57.600	58.000	51.755	5,165

← NewerPage 17 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.