Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	56.400	57.000	56.400	56.800	53.863	747
2024-11-27	56.800	57.000	56.200	56.200	53.294	2,015
2024-11-26	57.000	57.000	56.600	57.000	54.052	4,178
2024-11-25	57.600	57.600	57.000	57.200	54.242	2,551
2024-11-22	57.000	57.000	56.400	56.600	53.673	1,656
2024-11-21	56.800	57.200	56.800	57.200	54.242	1,256
2024-11-20	57.000	57.400	56.400	56.800	53.863	2,498
2024-11-19	57.000	57.200	56.400	57.000	54.052	1,764
2024-11-18	57.000	57.600	57.000	57.000	54.052	2,274
2024-11-15	57.200	57.200	57.000	57.200	54.242	2,940
2024-11-14	57.200	57.800	57.200	57.800	54.811	669
2024-11-13	57.800	57.800	57.200	57.800	54.811	1,258
2024-11-12	58.000	58.400	57.200	57.800	54.811	7,778
2024-11-11	57.800	57.800	57.600	57.800	54.811	1,911
2024-11-08	57.600	57.800	57.200	57.400	54.432	1,720
2024-11-07	57.000	57.600	56.200	57.600	54.621	2,585
2024-11-06	57.200	57.600	56.600	57.000	54.052	3,751
2024-11-05	57.000	57.200	57.000	57.000	54.052	1,273
2024-11-04	57.000	57.400	57.000	57.200	54.242	937
2024-11-01	56.200	57.400	56.200	57.400	54.432	1,619
2024-10-31	57.000	57.000	56.400	56.600	53.673	1,137
2024-10-30	57.000	57.200	57.000	57.000	54.052	792
2024-10-29	57.000	57.000	56.600	57.000	54.052	1,453
2024-10-28	56.600	56.800	56.600	56.800	53.863	944
2024-10-25	55.400	57.000	55.200	56.200	53.294	5,675
2024-10-24	55.600	55.800	55.000	55.600	52.725	750
2024-10-23	56.000	56.000	55.200	55.200	52.346	1,197
2024-10-22	56.600	56.600	55.200	56.000	53.104	2,598
2024-10-21	56.200	56.400	56.200	56.400	53.483	1,011
2024-10-18	56.000	56.400	56.000	56.000	53.104	852
2024-10-17	57.000	57.000	56.000	56.000	53.104	6,132
2024-10-16	57.200	57.600	57.200	57.600	54.621	1,281
2024-10-15	57.600	57.600	57.200	57.400	54.432	966
2024-10-14	57.400	57.600	57.400	57.400	54.432	1,792
2024-10-11	57.200	57.600	57.000	57.400	54.432	4,294
2024-10-10	57.200	57.400	57.000	57.000	54.052	3,232
2024-10-09	56.800	57.200	56.800	57.000	54.052	4,388
2024-10-08	56.600	57.000	56.400	57.000	54.052	2,807
2024-10-07	56.600	56.800	56.600	56.600	53.673	1,742
2024-10-04	56.800	57.200	56.400	56.800	53.863	3,586
2024-10-03	56.200	56.600	55.800	56.400	53.483	4,250
2024-10-02	56.000	56.000	55.800	55.800	52.915	1,054
2024-10-01	56.400	56.400	56.000	56.000	53.104	674
2024-09-30	55.400	56.400	55.200	56.400	53.483	3,081
2024-09-27	54.800	55.400	54.400	55.400	52.535	2,896
2024-09-26	54.200	55.000	54.200	54.800	51.966	2,593
2024-09-25	54.400	54.400	54.000	54.200	51.397	1,036
2024-09-24	53.800	54.400	53.800	54.000	51.208	1,895
2024-09-23	54.000	54.400	53.800	53.800	51.018	1,561
2024-09-20	54.000	54.600	53.800	54.600	51.777	1,107
2024-09-19	54.200	54.200	53.800	54.200	51.397	1,122
2024-09-18	54.000	54.200	53.600	54.200	51.397	441
2024-09-17	53.600	54.200	53.400	54.200	51.397	849
2024-09-16	53.600	54.400	53.600	53.600	50.828	2,294
2024-09-13	53.600	54.200	52.800	53.400	50.639	5,693
2024-09-12	54.400	54.600	53.800	54.000	51.208	1,005
2024-09-11	54.200	54.800	54.200	54.600	51.777	370
2024-09-10	54.400	55.000	54.200	54.200	51.397	980
2024-09-09	54.400	54.800	53.800	54.200	51.397	1,088
2024-09-06	55.000	55.400	54.800	55.000	52.156	2,393

← NewerPage 9 of 22 · 1,284 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.