Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	99.200	101.80	99.200	101.60	98.460	6,231
2026-04-29	99.300	100.40	98.900	99.300	96.231	5,188
2026-04-28	99.800	101.20	99.400	100.00	96.910	3,994
2026-04-27	100.60	101.40	99.500	99.500	96.425	5,740
2026-04-24	99.900	100.80	98.700	100.80	97.685	6,500
2026-04-23	96.200	100.60	96.100	100.20	97.104	15,827
2026-04-22	95.500	97.700	94.900	97.100	94.099	4,341
2026-04-21	96.600	96.600	94.900	95.000	92.064	3,838
2026-04-20	95.400	97.200	95.400	96.000	93.033	5,339
2026-04-17	97.500	99.000	92.300	94.100	91.192	13,920
2026-04-16	99.100	99.100	96.900	97.300	94.293	5,857
2026-04-15	100.00	100.60	98.400	99.100	96.038	10,594
2026-04-14	99.300	99.600	98.400	98.600	95.553	3,591
2026-04-13	99.300	100.60	99.100	99.100	96.038	3,733
2026-04-10	100.80	101.20	99.700	100.00	96.910	3,197
2026-04-09	99.500	100.80	98.400	100.80	97.685	11,245
2026-04-08	98.900	99.700	97.900	99.700	96.619	8,164
2026-04-07	97.800	99.000	97.800	98.300	95.262	7,605
2026-04-02	97.000	98.000	96.400	97.800	94.778	3,871
2026-04-01	99.000	99.000	97.200	97.400	94.390	4,298
2026-03-31	96.600	99.600	96.200	99.400	96.328	10,191
2026-03-30	94.200	97.000	94.200	96.000	93.033	9,096
2026-03-27	94.600	94.600	93.000	93.400	90.514	3,587
2026-03-26	94.000	94.600	93.000	94.200	91.289	3,385
2026-03-25	93.800	94.400	93.000	93.200	90.320	6,518
2026-03-24	92.000	93.400	91.600	93.400	90.514	3,928
2026-03-23	92.000	93.400	88.800	92.200	89.351	10,161
2026-03-20	93.000	93.400	92.000	92.400	89.545	2,771
2026-03-19	93.200	93.400	91.800	92.200	89.351	8,792
2026-03-18	93.200	94.200	93.000	93.000	90.126	3,180
2026-03-17	93.000	94.800	92.600	93.400	90.514	4,664
2026-03-16	93.000	93.800	92.200	92.600	89.738	5,678
2026-03-13	89.600	92.800	89.200	92.800	89.932	11,124
2026-03-12	88.400	89.600	88.400	89.000	86.250	2,148
2026-03-11	89.000	89.400	88.200	88.800	86.056	1,346
2026-03-10	88.800	89.400	88.800	88.800	86.056	4,911
2026-03-09	88.000	88.800	87.000	88.800	86.056	3,606
2026-03-06	87.600	88.800	87.000	88.800	86.056	1,345
2026-03-05	87.000	88.200	86.400	87.600	84.893	3,092
2026-03-04	85.000	87.600	85.000	87.600	84.893	3,427
2026-03-03	86.200	86.200	85.400	85.400	82.761	5,760
2026-03-02	86.200	87.400	85.600	86.800	84.118	6,283
2026-02-27	88.000	88.400	86.800	87.600	84.893	2,335
2026-02-26	88.800	88.800	87.600	88.200	85.474	2,661
2026-02-25	88.600	88.800	88.000	88.800	86.056	2,198
2026-02-24	87.600	88.600	87.600	88.400	85.668	1,515
2026-02-23	88.000	88.600	87.600	87.600	84.893	3,205
2026-02-20	88.200	88.600	87.000	87.000	84.311	3,018
2026-02-19	88.200	88.200	86.600	88.000	85.281	2,729
2026-02-18	88.600	88.600	87.200	87.200	84.505	3,770
2026-02-17	86.800	88.600	86.600	87.600	84.893	8,837
2026-02-16	87.600	87.600	86.000	86.000	83.342	2,999
2026-02-13	86.600	87.600	85.400	87.200	84.505	4,020
2026-02-12	86.000	88.800	86.000	87.600	84.893	22,191
2026-02-11	82.800	84.000	82.800	83.400	80.823	2,774
2026-02-10	83.400	83.400	82.800	82.800	80.241	2,220
2026-02-09	83.800	84.200	83.200	83.200	80.629	2,210
2026-02-06	82.400	84.200	82.400	84.000	81.404	3,427
2026-02-05	84.000	84.000	82.800	83.200	80.629	4,688
2026-02-04	84.600	84.600	84.200	84.200	81.598	1,048

← NewerPage 3 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.