Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	113.40	113.40	111.20	111.40	111.40	3,769
2026-10-15	111.00	114.60	111.00	112.60	112.60	10,474
2026-10-14	110.00	112.00	110.00	111.80	111.80	8,126
2026-10-13	108.20	110.80	108.20	110.60	110.60	6,452
2026-10-12	109.60	109.60	104.80	107.20	107.20	11,769
2026-10-09	108.80	109.60	107.40	108.80	108.80	8,505
2026-10-08	108.40	108.80	107.20	107.20	107.20	2,203
2026-10-07	108.00	109.20	108.00	108.40	108.40	3,410
2026-10-06	107.60	108.40	107.40	108.40	108.40	3,216
2026-10-05	107.00	108.00	106.40	106.40	106.40	4,018
2026-10-02	105.20	107.00	105.20	107.00	107.00	3,090
2026-10-01	108.00	108.00	104.60	106.20	106.20	5,443
2026-09-30	108.00	109.20	108.00	108.20	108.20	1,696
2026-09-29	108.60	109.00	108.20	108.80	108.80	912
2026-09-28	109.00	109.40	108.20	108.60	108.60	6,928
2026-09-25	108.40	109.00	108.40	109.00	109.00	668
2026-09-24	108.40	110.00	108.20	108.40	108.40	3,709
2026-09-23	108.60	109.20	106.80	108.20	108.20	2,512
2026-09-22	109.60	109.60	108.00	108.60	108.60	2,100
2026-09-21	109.60	110.20	109.20	109.60	109.60	1,781
2026-09-18	108.60	109.80	108.60	108.80	108.80	4,791
2026-09-17	108.80	109.40	107.80	108.20	108.20	2,953
2026-09-16	107.40	108.80	107.40	108.80	108.80	5,162
2026-09-15	105.80	107.80	105.20	107.40	107.40	3,120
2026-09-14	105.00	107.40	105.00	105.60	105.60	4,950
2026-09-11	106.00	107.20	104.80	105.20	105.20	3,000
2026-09-10	105.20	107.40	105.20	106.40	106.40	6,335
2026-09-09	104.00	105.80	104.00	104.80	104.80	2,683
2026-09-08	105.20	106.10	104.00	104.40	104.40	2,695
2026-09-07	105.20	107.80	105.20	105.20	105.20	7,642
2026-09-04	104.80	105.40	103.80	104.20	104.20	1,613
2026-09-03	105.60	106.60	104.20	104.20	104.20	3,355
2026-09-02	105.20	106.00	105.20	105.20	105.20	1,888
2026-09-01	105.40	106.60	104.80	105.20	105.20	8,231
2026-08-31	103.80	105.60	103.60	105.00	105.00	8,903
2026-08-28	102.40	103.80	102.20	103.00	103.00	1,976
2026-08-27	104.40	104.60	101.00	102.20	102.20	6,486
2026-08-26	103.80	104.20	102.20	103.20	103.20	2,918
2026-08-25	103.60	104.60	101.20	101.20	101.20	2,955
2026-08-24	102.80	103.80	102.00	102.80	102.80	2,773
2026-08-21	101.60	102.80	101.40	102.00	102.00	3,324
2026-08-20	100.20	102.40	100.20	101.60	101.60	2,272
2026-08-19	100.80	102.00	100.20	100.20	100.20	5,105
2026-08-18	100.20	101.40	100.00	100.40	100.40	3,727
2026-08-17	101.40	102.80	100.00	100.40	100.40	11,159
2026-08-14	100.40	107.00	100.40	102.60	102.60	23,306
2026-08-13	98.000	99.200	95.700	99.000	99.000	13,279
2026-08-12	93.000	94.000	92.100	92.700	92.700	3,986
2026-08-11	93.000	93.300	91.800	93.000	93.000	4,624
2026-08-10	91.800	92.600	91.200	91.600	91.600	4,241
2026-08-07	91.000	92.200	90.700	91.000	91.000	3,202
2026-08-06	91.800	92.800	90.700	91.100	91.100	2,736
2026-08-05	90.000	91.200	90.000	90.400	90.400	3,565
2026-08-04	90.100	90.100	89.000	89.400	89.400	3,410
2026-08-03	90.800	91.800	90.000	90.000	90.000	4,005
2026-07-31	91.500	92.500	90.000	90.700	90.700	7,230
2026-07-30	90.700	91.900	90.700	91.500	91.500	2,019
2026-07-29	91.700	91.800	89.900	90.000	90.000	2,933
2026-07-28	92.400	93.300	91.700	91.700	91.700	1,762
2026-07-27	94.500	94.500	92.200	92.400	92.400	2,822

Page 1 of 2 · 65 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.