Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	84.400	84.600	83.800	84.400	81.792	1,463
2026-02-02	84.000	85.000	83.400	84.400	81.792	1,874
2026-01-30	84.600	84.600	83.800	84.000	81.404	3,986
2026-01-29	85.000	85.400	84.400	85.000	82.373	2,073
2026-01-28	84.400	85.600	84.400	85.000	82.373	2,766
2026-01-27	84.600	85.000	84.200	84.600	81.986	1,688
2026-01-26	84.800	85.000	84.600	84.600	81.986	1,586
2026-01-23	85.000	85.400	84.400	84.400	81.792	2,835
2026-01-22	83.600	85.400	82.800	85.400	82.761	8,448
2026-01-21	82.800	83.400	82.000	82.600	80.047	4,852
2026-01-20	82.200	82.600	81.400	82.000	79.466	5,089
2026-01-19	82.000	83.000	81.600	82.200	79.660	8,021
2026-01-16	82.600	83.000	82.200	82.800	80.241	2,447
2026-01-15	82.600	83.400	82.600	82.800	80.241	3,076
2026-01-14	83.400	83.800	82.400	82.800	80.241	4,756
2026-01-13	84.400	84.600	83.200	83.400	80.823	3,542
2026-01-12	85.000	85.000	84.000	84.000	81.404	4,806
2026-01-09	84.800	85.000	84.400	85.000	82.373	4,210
2026-01-08	84.200	84.800	84.200	84.800	82.179	4,768
2026-01-07	82.800	84.400	82.800	83.800	81.210	5,843
2026-01-06	84.000	84.600	81.800	82.400	79.854	7,639
2026-01-05	82.800	84.800	82.200	84.400	81.792	11,830
2026-01-02	80.800	82.400	80.800	82.400	79.854	3,059
2025-12-31	81.400	81.400	80.400	81.200	78.691	3,606
2025-12-30	80.600	81.600	80.600	81.600	79.078	3,246
2025-12-29	81.200	81.800	80.600	80.800	78.303	10,547
2025-12-24	81.200	81.400	80.800	81.400	78.885	2,655
2025-12-23	80.400	81.200	80.400	81.200	78.691	2,437
2025-12-22	80.600	81.000	80.000	81.000	78.497	6,939
2025-12-19	81.400	81.600	80.600	80.600	78.109	3,393
2025-12-18	81.600	82.000	81.400	81.800	79.272	1,892
2025-12-17	82.200	82.400	81.800	82.000	79.466	2,722
2025-12-16	82.000	82.200	81.800	82.000	79.466	1,449
2025-12-15	82.000	82.400	81.600	82.200	79.660	8,536
2025-12-12	81.600	82.600	81.600	82.200	79.660	3,241
2025-12-11	82.000	82.400	81.400	82.200	79.660	2,645
2025-12-10	80.400	82.000	80.400	81.400	78.885	2,888
2025-12-09	81.600	82.000	79.400	81.000	78.497	8,075
2025-12-08	82.000	82.000	81.200	81.600	79.078	4,223
2025-12-05	83.400	83.400	81.400	81.800	79.272	7,159
2025-12-04	81.800	83.400	81.600	83.400	80.823	13,431
2025-12-03	81.200	81.800	81.200	81.800	79.272	6,277
2025-12-02	81.200	81.600	80.600	81.200	78.691	8,656
2025-12-01	81.000	81.600	80.800	80.800	78.303	8,168
2025-11-28	80.600	82.000	80.400	82.000	79.466	13,236
2025-11-27	80.600	80.600	80.000	80.600	78.109	2,487
2025-11-26	80.200	80.600	79.200	80.600	78.109	4,482
2025-11-25	80.200	80.400	79.800	80.000	77.528	1,266
2025-11-24	80.000	80.600	79.800	80.600	78.109	6,642
2025-11-21	79.600	80.000	78.600	79.800	77.334	4,949
2025-11-20	80.000	80.400	79.400	80.000	77.528	9,588
2025-11-19	79.000	80.000	78.800	80.000	77.528	5,092
2025-11-18	79.000	79.600	78.400	79.200	76.752	3,148
2025-11-17	79.000	80.000	79.000	79.600	77.140	6,024
2025-11-14	78.200	79.000	78.000	78.800	76.365	4,173
2025-11-13	78.600	79.400	78.200	78.400	75.977	8,047
2025-11-12	78.200	79.400	78.000	78.400	75.977	2,806
2025-11-11	78.600	78.600	78.000	78.200	75.783	1,501
2025-11-10	78.600	78.600	78.000	78.000	75.590	2,287
2025-11-07	77.600	78.600	76.400	78.200	75.783	3,833

← NewerPage 4 of 22 · 1,283 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.