Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	92.600	94.200	92.600	93.100	93.100	1,726
2026-07-23	94.400	94.900	92.600	92.600	92.600	2,526
2026-07-22	92.500	95.600	92.200	93.900	93.900	3,983
2026-07-21	93.000	94.000	92.400	92.400	92.400	2,725
2026-07-20	92.000	93.000	91.200	92.400	92.400	4,832
2026-07-17	91.000	92.300	91.000	91.700	91.700	3,132
2026-07-16	90.800	91.900	90.000	91.100	91.100	2,201
2026-07-15	90.000	91.400	89.900	90.700	90.700	2,185
2026-07-14	90.200	90.200	88.600	89.800	89.800	2,722
2026-07-13	90.800	90.800	90.100	90.200	90.200	1,812
2026-07-10	90.500	91.500	89.700	90.500	90.500	3,019
2026-07-09	91.100	91.200	90.000	90.000	90.000	1,638
2026-07-08	91.000	91.400	90.200	90.200	90.200	2,479
2026-07-07	90.600	91.200	89.800	90.200	90.200	4,409
2026-07-06	92.000	92.100	90.000	90.200	90.200	4,205
2026-07-03	91.500	92.200	91.300	91.900	91.900	1,521
2026-07-02	91.000	92.600	91.000	91.600	91.600	2,462
2026-07-01	92.100	92.400	90.400	91.000	91.000	4,234
2026-06-30	92.900	93.800	92.000	92.100	92.100	3,214
2026-06-29	94.000	94.000	92.900	93.000	93.000	1,886
2026-06-26	92.600	93.800	91.900	92.900	92.900	3,654
2026-06-25	92.400	93.700	92.300	92.600	92.600	2,952
2026-06-24	93.000	93.000	92.400	92.400	92.400	2,678
2026-06-23	92.900	94.000	92.500	93.600	93.600	2,439
2026-06-22	92.300	93.400	91.300	92.600	92.600	2,938
2026-06-19	92.800	93.400	92.300	92.500	92.500	2,540
2026-06-18	94.300	94.300	92.200	92.500	92.500	2,360
2026-06-17	94.400	94.400	92.100	92.900	92.900	3,053
2026-06-16	93.800	93.800	92.300	93.000	93.000	2,886
2026-06-15	94.000	94.800	92.700	93.000	93.000	7,583
2026-06-12	94.300	97.000	93.000	93.500	93.500	6,765
2026-06-11	96.900	98.700	96.900	97.400	94.390	6,826
2026-06-10	94.600	96.400	94.600	96.000	93.033	3,717
2026-06-09	95.300	95.900	94.600	94.600	91.677	4,272
2026-06-08	95.000	96.100	94.400	95.300	92.355	3,100
2026-06-05	95.000	96.200	94.500	94.500	91.580	4,006
2026-06-04	95.200	96.000	94.400	94.400	91.483	3,052
2026-06-03	93.800	95.800	93.800	95.000	92.064	4,312
2026-06-02	93.900	94.300	92.900	94.200	91.289	9,891
2026-06-01	95.600	96.000	94.000	94.000	91.095	3,018
2026-05-29	94.700	96.500	94.500	95.600	92.646	4,711
2026-05-28	94.500	96.600	94.500	94.600	91.677	6,297
2026-05-27	94.800	95.300	94.200	95.200	92.258	6,038
2026-05-26	95.000	96.900	94.800	94.800	91.870	5,483
2026-05-25	95.200	96.500	95.000	95.600	92.646	5,069
2026-05-22	94.900	96.800	94.700	95.200	92.258	10,216
2026-05-21	91.700	94.900	89.400	94.000	91.095	27,620
2026-05-20	100.60	101.40	95.000	95.000	92.064	24,209
2026-05-19	100.00	101.20	99.800	100.00	96.910	5,173
2026-05-18	99.000	100.60	99.000	100.00	96.910	3,613
2026-05-15	100.00	100.60	99.200	99.300	96.231	2,243
2026-05-14	100.00	100.80	100.00	100.00	96.910	2,665
2026-05-13	99.500	100.40	99.000	100.00	96.910	4,622
2026-05-12	100.00	100.80	99.500	99.600	96.522	3,452
2026-05-11	100.00	100.80	99.500	99.500	96.425	2,462
2026-05-08	99.800	100.80	99.500	99.500	96.425	5,820
2026-05-07	101.00	101.00	98.500	99.800	96.716	6,246
2026-05-06	103.20	103.60	99.700	101.40	98.266	5,842
2026-05-05	102.00	103.40	100.80	102.00	98.848	5,641
2026-05-04	101.60	102.80	100.60	100.60	97.491	5,935

← NewerPage 2 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.