Sipef NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 77.000 | 77.600 | 76.000 | 77.200 | 74.814 | 3,225 |
| 2025-11-05 | 77.000 | 78.000 | 75.800 | 77.400 | 75.008 | 3,384 |
| 2025-11-04 | 77.400 | 77.600 | 76.400 | 77.400 | 75.008 | 7,198 |
| 2025-11-03 | 78.000 | 78.800 | 77.600 | 77.800 | 75.396 | 4,201 |
| 2025-10-31 | 78.400 | 78.600 | 78.000 | 78.000 | 75.590 | 2,463 |
| 2025-10-30 | 79.000 | 79.000 | 78.000 | 78.200 | 75.783 | 3,883 |
| 2025-10-29 | 79.000 | 79.000 | 78.400 | 78.600 | 76.171 | 594 |
| 2025-10-28 | 79.400 | 80.000 | 78.400 | 78.800 | 76.365 | 2,252 |
| 2025-10-27 | 80.800 | 80.800 | 79.200 | 79.400 | 76.946 | 3,004 |
| 2025-10-24 | 80.600 | 80.600 | 80.000 | 80.600 | 78.109 | 3,301 |
| 2025-10-23 | 78.400 | 80.000 | 78.400 | 80.000 | 77.528 | 5,978 |
| 2025-10-22 | 78.600 | 79.000 | 78.000 | 78.200 | 75.783 | 2,508 |
| 2025-10-21 | 78.600 | 79.000 | 78.000 | 78.400 | 75.977 | 3,845 |
| 2025-10-20 | 79.400 | 79.800 | 78.400 | 78.600 | 76.171 | 5,901 |
| 2025-10-17 | 80.000 | 80.000 | 78.600 | 79.000 | 76.559 | 6,340 |
| 2025-10-16 | 78.800 | 82.000 | 78.800 | 80.800 | 78.303 | 22,526 |
| 2025-10-15 | 76.400 | 77.600 | 76.000 | 77.400 | 75.008 | 8,599 |
| 2025-10-14 | 75.600 | 76.400 | 75.200 | 76.200 | 73.845 | 2,522 |
| 2025-10-13 | 75.400 | 76.400 | 75.000 | 76.000 | 73.651 | 5,927 |
| 2025-10-10 | 73.800 | 75.600 | 73.800 | 75.200 | 72.876 | 9,012 |
| 2025-10-09 | 73.200 | 74.600 | 73.200 | 74.000 | 71.713 | 4,835 |
| 2025-10-08 | 72.800 | 73.800 | 72.600 | 73.600 | 71.326 | 1,248 |
| 2025-10-07 | 71.600 | 73.000 | 71.600 | 72.600 | 70.356 | 1,534 |
| 2025-10-06 | 73.000 | 73.400 | 71.800 | 72.200 | 69.969 | 6,655 |
| 2025-10-03 | 73.200 | 73.400 | 72.800 | 73.400 | 71.132 | 2,093 |
| 2025-10-02 | 73.200 | 73.600 | 73.000 | 73.000 | 70.744 | 2,194 |
| 2025-10-01 | 73.400 | 73.800 | 72.800 | 73.200 | 70.938 | 1,399 |
| 2025-09-30 | 73.600 | 74.000 | 73.000 | 73.600 | 71.326 | 3,933 |
| 2025-09-29 | 73.000 | 74.400 | 73.000 | 73.600 | 71.326 | 1,670 |
| 2025-09-26 | 72.800 | 73.800 | 72.400 | 73.600 | 71.326 | 2,673 |
| 2025-09-25 | 73.400 | 73.400 | 73.000 | 73.200 | 70.938 | 1,364 |
| 2025-09-24 | 73.800 | 74.600 | 73.600 | 73.800 | 71.519 | 3,423 |
| 2025-09-23 | 73.400 | 74.200 | 73.400 | 73.400 | 71.132 | 1,843 |
| 2025-09-22 | 74.000 | 74.400 | 73.800 | 74.200 | 71.907 | 3,198 |
| 2025-09-19 | 75.000 | 75.400 | 74.000 | 74.000 | 71.713 | 2,095 |
| 2025-09-18 | 75.800 | 75.800 | 75.000 | 75.000 | 72.682 | 3,427 |
| 2025-09-17 | 75.200 | 75.800 | 75.200 | 75.400 | 73.070 | 2,725 |
| 2025-09-16 | 76.000 | 76.000 | 75.200 | 75.200 | 72.876 | 3,186 |
| 2025-09-15 | 75.000 | 76.800 | 75.000 | 75.600 | 73.264 | 8,009 |
| 2025-09-12 | 74.800 | 75.600 | 74.800 | 75.200 | 72.876 | 3,921 |
| 2025-09-11 | 74.800 | 75.200 | 74.400 | 75.000 | 72.682 | 4,580 |
| 2025-09-10 | 74.200 | 75.000 | 74.200 | 74.400 | 72.101 | 5,063 |
| 2025-09-09 | 74.200 | 74.600 | 74.000 | 74.200 | 71.907 | 3,639 |
| 2025-09-08 | 74.600 | 74.600 | 73.200 | 74.200 | 71.907 | 3,121 |
| 2025-09-05 | 74.800 | 76.000 | 74.800 | 75.200 | 72.876 | 3,581 |
| 2025-09-04 | 73.000 | 75.000 | 73.000 | 74.800 | 72.488 | 5,030 |
| 2025-09-03 | 73.000 | 74.400 | 73.000 | 73.200 | 70.938 | 7,901 |
| 2025-09-02 | 74.600 | 75.000 | 73.800 | 74.000 | 71.713 | 2,788 |
| 2025-09-01 | 74.800 | 75.000 | 74.200 | 74.600 | 72.295 | 3,361 |
| 2025-08-29 | 75.400 | 75.800 | 74.800 | 75.000 | 72.682 | 3,100 |
| 2025-08-28 | 75.600 | 75.800 | 75.000 | 75.800 | 73.458 | 3,197 |
| 2025-08-27 | 76.000 | 76.400 | 75.400 | 75.600 | 73.264 | 2,242 |
| 2025-08-26 | 74.400 | 76.800 | 74.400 | 76.600 | 74.233 | 5,467 |
| 2025-08-25 | 76.000 | 76.000 | 73.200 | 73.800 | 71.519 | 8,995 |
| 2025-08-22 | 76.400 | 76.600 | 76.000 | 76.400 | 74.039 | 2,375 |
| 2025-08-21 | 77.000 | 77.000 | 76.200 | 76.800 | 74.427 | 3,304 |
| 2025-08-20 | 76.800 | 77.000 | 76.400 | 77.000 | 74.620 | 4,544 |
| 2025-08-19 | 75.200 | 76.800 | 75.200 | 76.800 | 74.427 | 10,097 |
| 2025-08-18 | 75.000 | 75.200 | 74.600 | 75.200 | 72.876 | 7,961 |
| 2025-08-15 | 74.800 | 75.000 | 74.200 | 75.000 | 72.682 | 6,679 |
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.