Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	59.700	59.800	59.400	59.500	51.943	1,789
2022-02-08	58.900	59.500	58.900	59.500	51.943	2,273
2022-02-07	58.500	59.100	58.300	58.600	51.157	3,298
2022-02-04	59.300	59.400	57.700	58.500	51.070	5,061
2022-02-03	59.700	59.700	59.300	59.300	51.768	4,451
2022-02-02	59.000	59.700	58.900	59.700	52.118	6,052
2022-02-01	57.500	58.700	57.200	58.700	51.245	7,251
2022-01-31	57.500	57.900	56.400	56.600	49.411	6,212
2022-01-28	57.900	57.900	55.800	57.500	50.197	5,762
2022-01-27	55.500	57.600	55.500	57.500	50.197	6,352
2022-01-26	56.900	57.500	55.800	55.800	48.713	2,459
2022-01-25	55.000	56.700	54.300	56.700	49.499	4,787
2022-01-24	56.800	57.400	54.900	55.900	48.800	12,442
2022-01-21	58.000	58.500	57.400	57.900	50.546	4,641
2022-01-20	58.000	58.400	57.000	58.300	50.895	4,237
2022-01-19	58.700	58.700	57.200	57.500	50.197	4,269
2022-01-18	59.000	59.000	57.800	58.300	50.895	2,818
2022-01-17	58.600	58.800	57.700	58.500	51.070	2,924
2022-01-14	58.600	58.600	57.200	57.800	50.459	6,321
2022-01-13	57.400	59.000	57.400	58.600	51.157	5,901
2022-01-12	57.800	57.800	56.900	57.100	49.848	1,956
2022-01-11	56.800	57.800	56.800	57.800	50.459	2,812
2022-01-10	57.400	57.400	56.700	56.900	49.673	4,176
2022-01-07	57.600	57.600	56.900	57.000	49.761	2,458
2022-01-06	58.000	58.900	57.300	57.500	50.197	4,724
2022-01-05	57.400	59.000	57.200	59.000	51.507	6,184
2022-01-04	57.000	57.500	57.000	57.400	50.110	1,552
2022-01-03	57.100	58.000	57.100	57.400	50.110	2,004
2021-12-31	57.400	57.500	56.900	56.900	49.673	269
2021-12-30	57.400	57.500	56.600	57.500	50.197	1,272
2021-12-29	56.600	57.400	56.300	57.400	50.110	3,140
2021-12-28	57.300	57.300	56.500	56.700	49.499	3,469
2021-12-27	57.800	58.000	56.600	57.600	50.284	4,743
2021-12-24	58.300	58.300	57.100	57.100	49.848	852
2021-12-23	57.800	58.300	57.500	58.000	50.634	3,462
2021-12-22	56.300	57.400	56.100	57.400	50.110	5,403
2021-12-21	56.500	57.000	56.100	56.100	48.975	3,895
2021-12-20	57.100	57.100	56.000	56.000	48.888	4,955
2021-12-17	56.500	57.500	56.300	57.400	50.110	7,681
2021-12-16	56.400	56.700	55.000	56.200	49.062	12,872
2021-12-15	56.800	56.800	55.300	55.300	48.276	3,473
2021-12-14	57.800	57.800	56.300	56.700	49.499	7,395
2021-12-13	56.300	57.400	56.300	57.400	50.110	3,562
2021-12-10	56.200	56.800	55.900	56.200	49.062	6,675
2021-12-09	55.200	56.200	55.200	55.600	48.538	5,428
2021-12-08	55.400	56.000	55.400	55.900	48.800	2,585
2021-12-07	54.800	56.600	54.800	56.200	49.062	5,832
2021-12-06	55.000	55.200	54.300	54.700	47.753	4,040
2021-12-03	55.100	56.500	54.900	55.200	48.189	6,788
2021-12-02	55.600	55.600	54.100	54.900	47.927	5,226
2021-12-01	54.000	55.800	54.000	55.600	48.538	3,981
2021-11-30	55.800	55.800	54.100	54.900	47.927	6,141
2021-11-29	54.000	55.800	54.000	55.400	48.364	3,547
2021-11-26	56.100	56.300	54.100	54.600	47.665	10,748
2021-11-25	55.500	57.200	55.500	56.200	49.062	3,016
2021-11-24	57.200	57.200	55.500	55.800	48.713	7,481
2021-11-23	57.000	57.100	56.900	57.000	49.761	3,473
2021-11-22	56.900	57.300	56.800	57.300	50.022	5,043
2021-11-19	57.500	57.500	56.900	57.000	49.761	7,894
2021-11-18	57.400	58.000	57.100	57.700	50.372	3,951

← NewerPage 21 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.