Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	59.000	59.000	58.500	58.728	52.407	102
2023-03-15	59.400	59.400	58.000	58.000	51.758	101
2023-03-14	59.600	59.600	59.500	59.500	53.096	22
2023-03-13	60.700	60.700	59.250	59.250	52.873	176
2023-03-10	60.300	60.300	60.000	60.100	53.632	135
2023-03-09	60.500	60.500	60.400	60.400	53.899	56
2023-03-08	60.800	60.800	60.300	60.400	53.899	91
2023-03-07	61.600	61.600	61.100	61.200	54.613	234
2023-03-06	61.700	61.700	61.700	61.700	55.059	100
2023-03-03	61.500	61.500	61.300	61.406	54.797	98
2023-03-02	60.900	61.100	60.900	61.000	54.435	248
2023-03-01	60.600	60.600	60.600	60.600	54.078	20
2023-02-28	60.600	61.000	60.400	60.500	53.989	405
2023-02-27	61.100	61.100	61.100	61.100	54.524	90
2023-02-24	61.500	61.500	61.300	61.300	54.702	164
2023-02-23	60.700	61.300	60.700	61.300	54.702	41
2023-02-22	61.300	61.300	60.300	60.300	53.810	42
2023-02-21	60.700	60.900	60.500	60.800	54.256	103
2023-02-20	60.000	60.100	59.900	60.000	53.542	137
2023-02-17	59.900	60.100	59.700	59.700	53.275	228
2023-02-16	60.500	61.900	59.800	59.900	53.453	1,112
2023-02-15	58.800	58.900	58.800	58.900	52.561	369
2023-02-14	58.700	58.700	58.100	58.100	51.847	128
2023-02-13	57.900	57.900	57.900	57.900	51.668	7
2023-02-09	57.000	58.200	57.000	57.900	51.668	451
2023-02-08	56.200	56.800	56.200	56.800	50.687	61
2023-02-07	55.600	55.900	55.400	55.500	49.527	410
2023-02-06	55.900	55.900	55.900	55.900	49.884	72
2023-02-03	55.600	55.600	55.200	55.600	49.616	377
2023-02-02	55.800	55.800	55.500	55.500	49.527	74
2023-02-01	55.300	55.500	55.300	55.500	49.527	5
2023-01-31	55.200	55.200	55.200	55.200	49.259	5
2023-01-30	55.900	55.900	55.700	55.700	49.705	222
2023-01-27	56.000	56.000	56.000	56.000	49.973	4
2023-01-26	55.200	55.800	55.200	55.800	49.794	49
2023-01-25	55.300	55.300	55.200	55.200	49.259	132
2023-01-24	55.700	55.700	55.000	55.200	49.259	328
2023-01-23	55.800	55.800	55.500	55.500	49.527	182
2023-01-20	56.100	56.300	56.000	56.000	49.973	203
2023-01-19	56.200	56.200	56.100	56.100	50.062	12
2023-01-18	57.100	57.100	56.200	56.200	50.151	124
2023-01-17	57.100	57.100	56.900	57.100	50.954	88
2023-01-16	57.100	57.100	56.500	56.500	50.419	53
2023-01-13	56.300	56.300	56.200	56.200	50.151	80
2023-01-12	56.200	56.200	56.200	56.200	50.151	22
2023-01-11	57.600	57.600	56.200	56.200	50.151	358
2023-01-10	58.100	58.100	57.600	57.700	51.490	199
2023-01-09	58.600	58.600	58.300	58.300	52.025	60
2023-01-06	58.600	58.600	58.000	58.000	51.758	471
2023-01-05	59.500	59.500	58.500	58.500	52.204	218
2023-01-04	59.700	59.800	59.500	59.500	53.096	319
2023-01-03	59.500	59.600	59.500	59.500	53.096	400
2022-12-30	58.500	59.000	58.500	58.900	52.561	298
2022-12-29	58.900	58.900	58.758	58.758	52.434	23
2022-12-28	58.300	58.900	58.300	58.900	52.561	78
2022-12-23	57.100	57.100	57.000	57.100	50.954	402
2022-12-22	57.200	57.200	57.000	57.000	50.865	285
2022-12-21	56.100	56.400	56.000	56.400	50.330	271
2022-12-20	55.400	55.600	55.400	55.400	49.437	57
2022-12-19	55.700	55.700	55.700	55.700	49.705	126

← NewerPage 11 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.