Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	64.400	64.400	62.400	62.600	54.649	8,908
2022-05-05	65.000	65.000	63.400	63.400	55.348	4,218
2022-05-04	64.000	64.000	63.400	63.400	55.348	4,050
2022-05-03	63.700	64.900	63.700	64.000	55.871	3,415
2022-05-02	65.000	65.100	63.000	63.000	54.999	2,642
2022-04-29	64.900	65.000	64.000	64.800	56.570	2,617
2022-04-28	64.200	64.600	63.800	63.900	55.784	6,452
2022-04-27	63.700	64.100	62.600	63.800	55.697	8,126
2022-04-26	63.300	64.800	63.300	63.700	55.610	9,206
2022-04-25	63.500	63.500	60.400	61.900	54.038	38,991
2022-04-22	67.000	67.000	63.700	64.100	55.959	19,116
2022-04-21	65.600	67.000	65.500	66.300	57.879	9,818
2022-04-20	65.300	65.400	64.900	64.900	56.657	2,681
2022-04-19	65.100	66.000	64.300	65.600	57.268	5,262
2022-04-14	65.200	65.600	64.900	64.900	56.657	3,012
2022-04-13	65.500	66.300	65.100	65.400	57.094	4,985
2022-04-12	67.300	67.300	65.300	65.300	57.006	4,442
2022-04-11	65.000	67.400	65.000	67.400	58.840	9,490
2022-04-08	64.900	65.800	64.200	65.800	57.443	5,707
2022-04-07	64.600	65.200	64.400	64.500	56.308	2,670
2022-04-06	64.900	65.200	63.700	64.100	55.959	7,848
2022-04-05	65.100	65.700	64.800	65.200	56.919	5,377
2022-04-04	65.100	65.600	64.800	64.900	56.657	5,197
2022-04-01	65.800	66.200	65.100	65.100	56.832	3,412
2022-03-31	66.100	66.100	65.200	66.000	57.617	8,907
2022-03-30	65.000	66.500	64.600	66.100	57.705	11,812
2022-03-29	66.000	66.000	63.800	64.800	56.570	10,294
2022-03-28	65.500	66.800	65.100	65.300	57.006	6,016
2022-03-25	65.600	66.300	64.800	65.500	57.181	4,892
2022-03-24	65.500	66.700	65.000	65.800	57.443	12,661
2022-03-23	65.100	66.400	65.000	66.200	57.792	11,718
2022-03-22	67.400	68.400	65.200	65.800	57.443	20,189
2022-03-21	64.600	67.500	63.800	67.000	58.490	22,723
2022-03-18	70.000	70.400	63.000	64.500	56.308	63,366
2022-03-17	70.800	71.400	69.600	70.700	61.721	15,094
2022-03-16	69.100	71.000	69.100	70.800	61.808	26,680
2022-03-15	69.000	69.000	67.100	68.300	59.625	16,678
2022-03-14	67.000	68.800	66.600	68.800	60.062	24,251
2022-03-11	65.000	66.900	64.700	66.500	58.054	9,765
2022-03-10	65.800	65.800	64.800	65.000	56.744	6,021
2022-03-09	64.000	65.800	64.000	65.600	57.268	9,610
2022-03-08	64.400	64.900	63.000	63.400	55.348	12,352
2022-03-07	62.700	64.700	61.100	64.400	56.221	16,973
2022-03-04	65.900	65.900	62.700	62.800	54.824	16,372
2022-03-03	64.200	66.800	64.000	65.800	57.443	15,042
2022-03-02	63.100	64.600	62.600	64.200	56.046	6,174
2022-03-01	65.300	65.600	63.400	63.900	55.784	9,721
2022-02-28	65.500	65.500	63.800	65.000	56.744	5,676
2022-02-25	61.700	65.500	61.500	65.300	57.006	25,583
2022-02-24	60.400	62.100	60.000	60.500	52.816	16,736
2022-02-23	61.200	62.300	61.100	61.600	53.776	5,783
2022-02-22	61.000	61.700	59.400	60.600	52.903	8,314
2022-02-21	63.000	63.100	61.400	61.800	53.951	11,560
2022-02-18	61.500	63.400	61.500	62.400	54.475	27,849
2022-02-17	61.000	62.200	60.100	60.700	52.991	27,435
2022-02-16	59.900	60.900	59.600	60.900	53.165	7,725
2022-02-15	57.800	60.000	57.800	59.200	51.681	8,896
2022-02-14	58.500	58.500	57.100	57.600	50.284	5,357
2022-02-11	59.000	59.600	58.600	59.100	51.594	4,245
2022-02-10	59.900	59.900	59.100	59.300	51.768	2,526

← NewerPage 20 of 22 · 1,285 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.