Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	58.100	59.700	58.100	58.200	51.934	6,991
2022-10-19	56.500	57.100	55.800	55.900	49.881	3,694
2022-10-18	57.000	57.000	55.800	56.300	50.238	2,164
2022-10-17	56.100	56.300	55.300	55.800	49.792	3,431
2022-10-14	54.800	56.800	54.700	56.600	50.506	3,361
2022-10-13	53.400	53.500	52.600	53.400	47.650	1,964
2022-10-12	53.200	53.300	52.700	53.200	47.472	866
2022-10-11	53.000	53.000	52.600	52.700	47.026	4,477
2022-10-10	52.700	53.600	52.700	53.600	47.829	879
2022-10-07	54.600	54.800	53.300	53.300	47.561	1,331
2022-10-06	54.800	55.000	54.400	54.500	48.632	1,468
2022-10-05	55.000	55.300	54.200	54.800	48.900	1,698
2022-10-04	54.400	55.700	54.400	55.600	49.614	4,010
2022-10-03	54.000	54.000	52.800	54.000	48.186	2,611
2022-09-30	54.300	54.900	53.500	54.000	48.186	3,455
2022-09-29	55.400	55.400	52.800	54.100	48.275	3,881
2022-09-28	53.500	54.600	53.000	54.600	48.721	3,252
2022-09-27	54.900	55.000	53.800	53.900	48.097	1,856
2022-09-26	55.900	55.900	53.700	54.000	48.186	10,093
2022-09-23	56.700	57.000	55.800	55.900	49.881	4,520
2022-09-22	56.500	57.400	56.200	57.400	51.220	3,536
2022-09-21	56.000	57.200	56.000	57.200	51.041	3,267
2022-09-20	57.000	57.100	56.200	56.300	50.238	3,891
2022-09-19	58.000	58.000	57.100	57.200	51.041	1,561
2022-09-16	57.700	57.700	57.400	57.600	51.398	1,263
2022-09-15	58.400	58.400	57.800	58.000	51.755	3,705
2022-09-14	58.800	58.800	58.000	58.000	51.755	1,166
2022-09-13	59.100	59.300	58.300	58.500	52.201	3,658
2022-09-12	59.600	59.600	58.900	59.000	52.648	1,420
2022-09-09	58.600	59.400	58.400	58.600	52.291	973
2022-09-08	58.300	58.800	58.300	58.600	52.291	9,704
2022-09-07	59.900	59.900	58.000	58.400	52.112	1,345
2022-09-06	60.800	60.800	58.300	58.800	52.469	1,484
2022-09-05	60.100	60.200	58.100	58.300	52.023	6,280
2022-09-02	60.400	60.700	60.100	60.300	53.808	1,358
2022-09-01	61.400	61.500	60.300	60.600	54.075	5,223
2022-08-31	61.300	62.400	61.300	61.700	55.057	4,131
2022-08-30	62.600	62.700	61.300	61.300	54.700	3,588
2022-08-29	63.000	63.100	62.100	62.400	55.681	3,916
2022-08-26	64.500	64.500	63.300	63.300	56.485	2,775
2022-08-25	64.200	64.600	63.400	64.500	57.555	2,896
2022-08-24	64.800	64.800	62.800	63.800	56.931	5,886
2022-08-23	63.000	66.200	62.900	65.200	58.180	13,656
2022-08-22	62.500	63.300	62.300	62.800	56.038	11,176
2022-08-19	61.400	62.500	60.900	61.800	55.146	9,677
2022-08-18	61.000	63.400	60.400	60.700	54.164	9,854
2022-08-17	58.900	59.400	58.200	58.900	52.558	3,371
2022-08-16	58.400	59.600	58.400	59.000	52.648	1,890
2022-08-15	59.700	59.700	58.000	58.500	52.201	2,862
2022-08-12	58.800	59.300	57.900	58.900	52.558	1,625
2022-08-11	58.500	59.100	57.800	58.200	51.934	2,955
2022-08-10	58.300	58.700	57.600	58.300	52.023	1,914
2022-08-09	60.000	60.000	58.700	59.000	52.648	3,576
2022-08-08	59.500	60.000	59.400	59.700	53.272	3,658
2022-08-05	58.800	59.600	57.500	58.900	52.558	3,855
2022-08-04	57.600	57.900	57.100	57.400	51.220	1,616
2022-08-03	57.500	58.300	56.600	57.300	51.131	4,824
2022-08-02	57.000	57.800	56.800	56.800	50.684	1,763
2022-08-01	56.900	57.700	56.900	56.900	50.774	2,501
2022-07-29	56.600	57.700	56.600	56.800	50.684	1,753

← NewerPage 18 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.