Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	74.600	76.000	73.600	74.200	71.907	24,006
2025-08-13	71.800	72.200	71.200	71.200	69.000	5,846
2025-08-12	70.000	72.200	70.000	71.800	69.581	12,670
2025-08-11	67.000	70.200	67.000	70.200	68.031	14,319
2025-08-08	65.400	66.400	65.000	66.000	63.960	2,747
2025-08-07	66.000	66.600	64.800	65.600	63.573	4,874
2025-08-06	65.000	65.800	64.800	65.800	63.767	4,758
2025-08-05	63.600	65.800	63.600	64.000	62.022	10,868
2025-08-04	62.800	63.000	62.600	63.000	61.053	2,400
2025-08-01	62.200	62.800	62.000	62.600	60.665	2,213
2025-07-31	62.200	62.400	62.000	62.200	60.278	1,503
2025-07-30	62.600	62.800	62.200	62.200	60.278	880
2025-07-29	62.200	62.600	62.000	62.600	60.665	1,489
2025-07-28	62.600	62.600	62.000	62.000	60.084	2,424
2025-07-25	62.200	62.200	61.800	62.000	60.084	1,195
2025-07-24	62.000	62.200	62.000	62.200	60.278	505
2025-07-23	62.200	62.200	61.800	62.000	60.084	1,446
2025-07-22	62.400	62.600	62.000	62.000	60.084	2,172
2025-07-21	62.200	62.400	62.200	62.400	60.472	2,117
2025-07-18	61.600	62.200	61.400	62.200	60.278	1,648
2025-07-17	61.600	61.600	61.400	61.600	59.696	2,574
2025-07-16	61.800	61.800	61.400	61.600	59.696	1,894
2025-07-15	62.000	62.000	61.200	61.400	59.503	4,080
2025-07-14	62.200	62.800	61.800	61.800	59.890	3,123
2025-07-11	62.000	62.600	61.800	62.200	60.278	1,190
2025-07-10	62.200	62.200	61.800	61.800	59.890	2,723
2025-07-09	62.400	62.800	62.200	62.400	60.472	2,580
2025-07-08	62.800	63.000	62.400	62.400	60.472	713
2025-07-07	62.600	62.800	62.200	62.800	60.859	1,713
2025-07-04	62.400	63.000	62.400	62.600	60.665	2,353
2025-07-03	63.400	63.400	62.400	62.800	60.859	1,803
2025-07-02	63.600	63.600	62.400	63.000	61.053	4,472
2025-07-01	63.200	63.600	62.400	63.200	61.247	2,875
2025-06-30	63.600	63.600	63.200	63.600	61.635	1,727
2025-06-27	63.000	63.400	63.000	63.000	61.053	2,893
2025-06-26	63.400	63.800	62.800	63.000	61.053	543
2025-06-25	63.000	63.800	62.800	63.400	61.441	960
2025-06-24	63.600	63.600	62.600	62.800	60.859	2,384
2025-06-23	62.400	63.600	62.400	63.400	61.441	3,114
2025-06-20	63.400	63.600	63.400	63.400	61.441	880
2025-06-19	62.800	63.400	62.400	63.000	61.053	1,326
2025-06-18	63.400	63.400	62.600	62.600	60.665	1,327
2025-06-17	63.000	64.000	63.000	63.200	61.247	1,616
2025-06-16	64.000	64.600	62.000	63.000	61.053	4,251
2025-06-13	64.400	64.600	63.600	64.200	62.216	4,922
2025-06-12	65.000	65.400	65.000	65.200	61.828	1,858
2025-06-11	65.000	65.200	64.800	64.800	61.449	1,725
2025-06-10	64.600	65.400	64.600	65.200	61.828	1,741
2025-06-09	63.200	65.400	63.000	64.800	61.449	8,401
2025-06-06	62.400	63.400	62.400	63.200	59.932	2,827
2025-06-05	63.000	63.000	62.600	62.800	59.553	4,617
2025-06-04	63.200	63.600	62.600	62.600	59.363	2,742
2025-06-03	62.600	63.000	62.200	63.000	59.742	1,025
2025-06-02	62.000	62.400	62.000	62.400	59.173	1,501
2025-05-30	63.200	63.200	62.200	62.200	58.984	1,235
2025-05-29	62.800	62.800	62.200	62.200	58.984	1,098
2025-05-28	63.000	63.000	62.600	62.600	59.363	1,605
2025-05-27	62.600	63.000	62.200	62.800	59.553	1,492
2025-05-26	62.400	62.800	62.400	62.600	59.363	863
2025-05-23	62.400	62.600	62.000	62.400	59.173	1,790

← NewerPage 6 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.