Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	56.900	56.900	56.700	56.900	52.667	81
2023-06-16	56.400	57.000	56.400	56.800	52.574	216
2023-06-15	58.700	58.900	58.400	58.500	52.204	525
2023-06-14	59.100	59.500	58.700	59.500	53.096	98
2023-06-13	58.500	58.500	58.500	58.500	52.204	32
2023-06-12	60.000	60.000	59.100	59.100	52.739	134
2023-06-09	59.600	59.600	59.600	59.600	53.185	84
2023-06-08	59.900	59.900	59.700	59.700	53.275	102
2023-06-07	60.200	60.200	59.800	59.800	53.364	136
2023-06-06	59.800	59.800	59.600	59.600	53.185	42
2023-06-05	59.500	59.500	59.200	59.200	52.828	227
2023-06-02	59.100	59.200	59.100	59.106	52.744	169
2023-06-01	58.700	58.700	58.200	58.200	51.936	110
2023-05-31	58.700	58.700	58.700	58.700	52.382	13
2023-05-30	58.800	59.900	58.800	59.900	53.453	4
2023-05-26	59.000	59.000	58.800	58.800	52.471	52
2023-05-25	58.600	58.700	58.600	58.700	52.382	60
2023-05-24	58.900	59.100	58.900	58.900	52.561	116
2023-05-23	60.700	60.700	60.500	60.500	53.989	809
2023-05-22	61.200	61.500	60.600	60.600	54.078	331
2023-05-19	61.100	61.100	60.900	61.100	54.524	148
2023-05-18	61.100	61.100	60.800	60.800	54.256	25
2023-05-17	60.700	60.700	60.500	60.500	53.989	65
2023-05-16	60.900	61.200	60.900	60.906	54.351	181
2023-05-15	60.900	60.900	60.200	60.200	53.721	170
2023-05-12	60.600	60.600	60.400	60.400	53.899	37
2023-05-11	60.000	60.500	59.700	60.500	53.989	23
2023-05-10	60.100	60.100	59.400	59.400	53.007	179
2023-05-09	60.100	60.100	59.900	59.900	53.453	100
2023-05-05	58.800	58.800	58.800	58.800	52.471	8
2023-05-03	59.000	59.000	59.000	59.000	52.650	28
2023-05-02	59.300	59.300	59.000	59.166	52.798	58
2023-04-28	60.000	60.000	59.100	59.100	52.739	375
2023-04-27	60.200	60.200	59.800	60.000	53.542	476
2023-04-26	60.000	60.100	59.900	59.900	53.453	80
2023-04-25	60.500	60.500	59.800	59.800	53.364	44
2023-04-24	60.500	60.500	60.500	60.500	53.989	200
2023-04-21	59.800	60.100	59.800	60.100	53.632	65
2023-04-20	59.900	60.200	59.900	60.100	53.632	90
2023-04-19	60.000	60.100	60.000	60.100	53.632	137
2023-04-18	60.200	60.700	60.200	60.500	53.989	154
2023-04-17	60.800	60.800	60.200	60.200	53.721	177
2023-04-14	61.200	61.300	60.495	60.495	53.984	160
2023-04-13	61.200	61.200	61.100	61.100	54.524	42
2023-04-12	61.200	61.200	61.000	61.135	54.555	124
2023-04-11	61.500	61.500	61.200	61.200	54.613	478
2023-04-06	61.200	61.200	61.100	61.152	54.570	152
2023-04-05	61.300	61.300	61.100	61.100	54.524	60
2023-04-04	62.100	62.100	61.806	61.806	55.154	21
2023-04-03	61.600	61.600	61.600	61.600	54.970	90
2023-03-31	61.800	61.800	61.200	61.200	54.613	93
2023-03-30	61.000	61.200	60.500	60.900	54.345	209
2023-03-29	60.600	60.600	60.000	60.000	53.542	295
2023-03-28	62.400	62.400	60.200	60.397	53.896	695
2023-03-27	60.100	62.000	60.100	62.000	55.327	266
2023-03-24	59.500	60.200	59.500	59.600	53.185	167
2023-03-23	59.500	59.800	59.500	59.600	53.185	52
2023-03-22	59.600	59.600	59.500	59.600	53.185	107
2023-03-21	60.400	60.400	59.600	59.700	53.275	520
2023-03-20	59.000	59.700	59.000	59.700	53.275	458

← NewerPage 10 of 16 · 941 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.