Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	59.000	59.000	58.800	58.800	55.759	1,728
2025-02-24	59.000	59.000	58.800	59.000	55.949	5,823
2025-02-21	58.800	59.000	58.600	59.000	55.949	4,117
2025-02-20	58.800	58.800	58.400	58.800	55.759	1,834
2025-02-19	58.200	58.800	58.200	58.600	55.570	1,398
2025-02-18	58.400	58.600	58.200	58.200	55.190	7,043
2025-02-17	58.800	59.000	58.400	58.400	55.380	7,204
2025-02-14	58.800	59.000	58.400	59.000	55.949	2,953
2025-02-13	57.600	59.000	57.600	58.200	55.190	15,209
2025-02-12	56.400	56.800	56.000	56.400	53.483	1,856
2025-02-11	55.800	56.800	55.800	56.600	53.673	2,967
2025-02-10	56.000	56.400	55.400	56.000	53.104	1,669
2025-02-07	56.200	56.400	56.200	56.400	53.483	901
2025-02-06	55.800	56.600	55.600	56.200	53.294	2,025
2025-02-05	56.000	56.000	55.400	55.800	52.915	417
2025-02-04	56.000	56.000	55.200	55.400	52.535	1,600
2025-02-03	55.600	56.200	55.200	56.000	53.104	3,725
2025-01-31	56.000	56.400	55.800	55.800	52.915	2,411
2025-01-30	56.400	56.400	56.000	56.000	53.104	1,058
2025-01-29	56.200	56.600	56.000	56.600	53.673	1,006
2025-01-28	55.800	56.400	55.800	56.000	53.104	1,684
2025-01-27	55.800	56.200	55.800	56.200	53.294	2,588
2025-01-24	56.200	56.600	55.800	56.200	53.294	2,244
2025-01-23	56.200	56.600	55.800	56.200	53.294	2,547
2025-01-22	56.400	56.400	55.800	56.200	53.294	1,911
2025-01-21	56.200	56.400	56.200	56.200	53.294	536
2025-01-20	56.000	56.600	55.800	56.200	53.294	1,780
2025-01-17	56.200	56.200	55.600	56.000	53.104	1,853
2025-01-16	56.000	56.400	55.800	56.000	53.104	1,146
2025-01-15	56.200	56.200	55.800	56.000	53.104	1,061
2025-01-14	55.800	56.400	55.800	56.000	53.104	2,344
2025-01-13	56.000	56.200	56.000	56.000	53.104	1,881
2025-01-10	56.600	56.600	56.000	56.200	53.294	756
2025-01-09	56.400	56.600	56.200	56.600	53.673	1,391
2025-01-08	56.200	56.600	56.200	56.200	53.294	2,810
2025-01-07	56.400	56.600	56.000	56.000	53.104	1,212
2025-01-06	56.200	56.600	56.000	56.600	53.673	4,056
2025-01-03	57.000	57.000	56.200	56.200	53.294	2,275
2025-01-02	57.000	57.000	56.400	57.000	54.052	951
2024-12-31	56.600	56.800	56.400	56.800	53.863	191
2024-12-30	57.000	57.000	56.600	56.800	53.863	2,034
2024-12-27	57.000	57.200	56.600	57.000	54.052	3,848
2024-12-24	56.400	56.800	56.000	56.800	53.863	3,761
2024-12-23	55.600	56.200	55.400	55.800	52.915	6,453
2024-12-20	56.000	56.600	55.400	55.800	52.915	5,274
2024-12-19	57.000	57.400	56.400	57.000	54.052	5,196
2024-12-18	56.800	57.000	56.200	57.000	54.052	2,079
2024-12-17	56.400	56.800	56.000	56.800	53.863	3,430
2024-12-16	57.000	57.000	56.200	56.400	53.483	775
2024-12-13	56.000	56.600	56.000	56.600	53.673	931
2024-12-12	55.000	56.400	55.000	55.800	52.915	48,325
2024-12-11	56.200	56.400	54.800	54.800	51.966	2,964
2024-12-10	56.200	56.400	56.200	56.400	53.483	316
2024-12-09	56.800	57.000	56.000	56.400	53.483	2,519
2024-12-06	56.200	57.000	56.200	57.000	54.052	1,321
2024-12-05	56.800	56.800	56.200	56.200	53.294	1,798
2024-12-04	56.800	56.800	56.600	56.600	53.673	362
2024-12-03	56.200	56.600	56.200	56.400	53.483	1,862
2024-12-02	56.600	56.800	56.200	56.200	53.294	1,636
2024-11-29	56.600	56.800	56.600	56.800	53.863	596

← NewerPage 8 of 22 · 1,282 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.