Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	62.400	62.400	62.000	62.200	58.984	1,481
2025-05-21	63.000	63.000	62.200	62.200	58.984	2,442
2025-05-20	63.600	63.600	62.800	62.800	59.553	2,553
2025-05-19	62.800	63.600	62.800	63.200	59.932	2,801
2025-05-16	63.600	63.600	62.800	62.800	59.553	1,796
2025-05-15	63.000	63.400	62.800	63.000	59.742	1,521
2025-05-14	63.600	63.600	63.000	63.600	60.311	1,636
2025-05-13	63.600	63.800	63.000	63.400	60.121	2,992
2025-05-12	63.400	63.800	63.000	63.600	60.311	1,479
2025-05-09	63.800	63.800	62.800	63.000	59.742	3,798
2025-05-08	63.800	63.800	62.800	63.000	59.742	2,202
2025-05-07	63.600	63.600	63.000	63.400	60.121	1,697
2025-05-06	63.200	64.000	63.200	63.600	60.311	2,021
2025-05-05	64.000	64.200	63.000	63.400	60.121	3,276
2025-05-02	64.000	64.400	63.800	64.200	60.880	1,420
2025-04-30	64.400	64.800	63.600	64.000	60.690	4,365
2025-04-29	64.800	64.800	64.400	64.400	61.070	1,729
2025-04-28	64.600	64.600	64.400	64.600	61.259	1,592
2025-04-25	64.600	65.200	64.600	64.600	61.259	2,467
2025-04-24	65.400	65.400	64.600	64.600	61.259	2,509
2025-04-23	65.600	65.800	64.800	64.800	61.449	3,363
2025-04-22	64.000	65.600	63.800	65.600	62.208	10,166
2025-04-17	64.000	64.000	62.600	63.600	60.311	12,429
2025-04-16	62.400	62.400	62.000	62.200	58.984	2,776
2025-04-15	62.400	62.800	62.400	62.800	59.553	2,371
2025-04-14	62.200	62.800	62.200	62.600	59.363	2,492
2025-04-11	61.800	62.200	61.600	62.000	58.794	1,779
2025-04-10	63.000	63.000	61.600	61.600	58.415	4,876
2025-04-09	61.600	62.200	61.200	61.200	58.035	5,328
2025-04-08	60.200	63.000	60.200	62.800	59.553	14,969
2025-04-07	60.400	60.600	58.200	59.400	56.328	11,174
2025-04-04	62.600	62.600	60.600	61.600	58.415	9,048
2025-04-03	62.800	62.800	62.400	62.600	59.363	5,132
2025-04-02	61.400	62.800	61.400	62.800	59.553	3,539
2025-04-01	61.200	61.600	61.000	61.400	58.225	2,046
2025-03-31	61.200	61.400	61.000	61.200	58.035	1,783
2025-03-28	61.400	61.600	61.200	61.200	58.035	3,090
2025-03-27	62.000	62.000	61.400	61.600	58.415	1,938
2025-03-26	61.400	62.000	61.000	61.800	58.604	2,174
2025-03-25	61.200	61.200	61.000	61.200	58.035	1,536
2025-03-24	61.800	61.800	61.200	61.200	58.035	2,369
2025-03-21	61.000	61.600	60.800	61.600	58.415	5,939
2025-03-20	61.000	61.200	60.800	61.000	57.846	3,783
2025-03-19	61.000	61.200	61.000	61.200	58.035	2,051
2025-03-18	60.600	61.400	60.600	61.000	57.846	3,509
2025-03-17	60.800	60.800	60.400	60.600	57.466	2,748
2025-03-14	61.000	61.600	61.000	61.000	57.846	2,260
2025-03-13	60.800	61.400	60.800	60.800	57.656	2,435
2025-03-12	60.800	61.000	60.800	61.000	57.846	841
2025-03-11	61.000	61.200	60.800	61.000	57.846	2,667
2025-03-10	60.800	61.200	60.800	61.000	57.846	5,079
2025-03-07	60.000	60.600	59.800	60.400	57.277	5,643
2025-03-06	59.800	60.000	59.600	60.000	56.897	3,889
2025-03-05	58.800	59.600	58.800	59.200	56.139	4,161
2025-03-04	60.000	60.000	58.600	58.600	55.570	7,550
2025-03-03	59.800	59.800	59.400	59.600	56.518	1,250
2025-02-28	59.400	59.600	59.400	59.400	56.328	908
2025-02-27	59.200	59.600	59.200	59.400	56.328	2,536
2025-02-26	59.000	59.400	58.800	59.400	56.328	2,767
2025-02-25	59.000	59.000	58.800	58.800	55.759	1,728

← NewerPage 7 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.