Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	56.600	57.700	56.600	56.800	50.684	1,753
2022-07-28	56.400	57.800	56.400	57.200	51.041	2,017
2022-07-27	57.900	57.900	56.300	56.500	50.417	3,504
2022-07-26	56.800	57.200	56.100	56.100	50.060	5,496
2022-07-25	57.300	57.300	56.500	56.500	50.417	1,393
2022-07-22	57.000	57.300	56.100	56.900	50.774	2,632
2022-07-21	58.300	58.300	56.600	57.400	51.220	2,545
2022-07-20	58.100	58.500	57.200	57.500	51.309	6,172
2022-07-19	57.000	57.300	56.100	56.600	50.506	2,184
2022-07-18	59.000	59.000	57.100	58.000	51.755	2,013
2022-07-15	56.100	57.800	56.100	57.600	51.398	2,590
2022-07-14	57.200	57.600	55.700	56.700	50.595	3,681
2022-07-13	58.800	58.800	57.400	58.000	51.755	3,243
2022-07-12	57.600	58.000	56.900	57.600	51.398	4,271
2022-07-11	60.000	60.000	58.000	58.800	52.469	2,041
2022-07-08	59.500	60.200	59.300	59.600	53.183	1,846
2022-07-07	60.000	60.700	59.500	60.200	53.718	2,074
2022-07-06	59.500	61.000	59.000	60.200	53.718	6,895
2022-07-05	61.100	61.500	59.600	59.800	53.361	5,359
2022-07-04	62.400	63.600	61.100	61.100	54.521	2,008
2022-07-01	63.000	63.200	62.200	62.400	55.681	4,186
2022-06-30	63.000	64.400	63.000	63.500	56.663	3,622
2022-06-29	63.100	64.000	63.000	63.000	56.217	1,509
2022-06-28	64.200	64.500	63.100	63.300	56.485	1,270
2022-06-27	62.900	64.200	62.800	63.900	57.020	5,438
2022-06-24	62.000	63.900	62.000	62.900	56.128	3,423
2022-06-23	62.500	62.900	62.000	62.000	55.324	3,005
2022-06-22	62.800	63.200	62.300	62.700	55.949	5,309
2022-06-21	62.500	63.500	62.500	62.600	55.860	3,576
2022-06-20	62.000	62.800	62.000	62.500	55.771	2,711
2022-06-17	61.500	62.300	61.100	62.000	55.324	5,018
2022-06-16	63.600	63.600	61.000	61.000	54.432	5,024
2022-06-15	63.000	63.100	62.000	62.400	55.681	3,055
2022-06-14	62.600	63.300	61.700	62.100	55.414	4,343
2022-06-13	63.000	63.000	61.700	61.900	55.235	6,532
2022-06-10	63.300	63.900	62.500	63.600	56.752	4,344
2022-06-09	64.800	65.600	64.300	64.600	56.395	3,410
2022-06-08	65.000	65.000	64.000	64.200	56.046	3,011
2022-06-07	65.800	65.800	64.800	64.800	56.570	2,740
2022-06-06	64.300	65.900	64.300	65.000	56.744	2,764
2022-06-03	65.600	66.000	64.500	64.500	56.308	2,186
2022-06-02	64.700	65.600	64.700	65.500	57.181	1,126
2022-06-01	66.000	66.000	64.300	64.900	56.657	3,283
2022-05-31	65.000	66.300	65.000	66.100	57.705	2,760
2022-05-30	66.500	66.900	65.200	65.200	56.919	5,905
2022-05-27	66.100	66.400	65.600	66.200	57.792	2,958
2022-05-26	65.200	66.100	65.200	65.800	57.443	2,297
2022-05-25	65.800	66.400	65.500	65.500	57.181	2,900
2022-05-24	65.800	65.800	64.800	65.600	57.268	7,003
2022-05-23	65.000	66.300	65.000	65.800	57.443	11,896
2022-05-20	64.200	64.700	63.700	63.700	55.610	6,388
2022-05-19	63.100	64.000	62.000	63.400	55.348	8,671
2022-05-18	64.200	64.500	63.200	63.200	55.173	6,786
2022-05-17	65.100	65.700	64.000	64.000	55.871	2,997
2022-05-16	64.000	65.600	63.400	65.200	56.919	5,154
2022-05-13	63.300	64.200	63.300	64.100	55.959	1,060
2022-05-12	63.500	64.300	63.000	63.300	55.260	5,887
2022-05-11	63.100	64.500	62.900	64.200	56.046	5,229
2022-05-10	62.700	63.800	62.200	63.200	55.173	9,235
2022-05-09	64.800	64.800	61.600	61.900	54.038	8,340

← NewerPage 19 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.