Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	56.000	56.000	55.700	55.895	49.879	172
2022-12-15	55.211	56.500	55.211	56.500	50.419	199
2022-12-14	56.200	56.200	56.200	56.200	50.151	245
2022-12-13	55.700	56.200	55.600	55.900	49.884	301
2022-12-12	55.600	55.800	55.600	55.600	49.616	248
2022-12-09	56.300	56.300	55.400	55.900	49.884	295
2022-12-08	56.200	56.200	55.200	55.300	49.348	385
2022-12-07	56.300	56.300	55.700	55.900	49.884	371
2022-12-06	56.400	56.400	56.000	56.000	49.973	255
2022-12-05	56.900	57.000	56.300	56.300	50.241	479
2022-12-02	56.600	56.900	56.600	56.800	50.687	187
2022-12-01	57.100	57.100	57.050	57.100	50.954	296
2022-11-30	57.100	57.100	56.800	56.800	50.687	252
2022-11-29	56.911	57.100	56.911	57.100	50.954	8
2022-11-28	57.000	57.200	56.900	56.900	50.776	254
2022-11-25	57.200	57.200	56.900	56.947	50.818	108
2022-11-24	57.300	57.300	57.200	57.200	51.044	224
2022-11-23	57.400	57.400	57.100	57.100	50.954	483
2022-11-22	57.247	57.400	57.247	57.400	51.222	17
2022-11-21	57.700	58.000	57.400	57.700	51.490	339
2022-11-18	57.700	57.800	57.600	57.675	51.467	341
2022-11-17	57.800	57.800	57.600	57.600	51.401	86
2022-11-16	57.600	57.800	57.600	57.800	51.579	271
2022-11-15	58.300	58.700	58.000	58.144	51.886	904
2022-11-14	59.800	59.800	58.000	58.334	52.056	464
2022-11-11	58.400	59.000	58.400	58.600	52.293	213
2022-11-10	58.000	58.400	58.000	58.124	51.868	632
2022-11-09	59.600	59.600	58.100	58.100	51.847	279
2022-11-08	59.300	59.600	59.100	59.297	52.915	362
2022-11-07	58.800	59.000	58.800	58.800	52.471	210
2022-11-04	58.000	58.000	57.300	57.500	51.311	161
2022-11-03	56.800	56.800	56.100	56.200	50.151	334
2022-11-02	58.600	59.000	56.800	56.800	50.687	359
2022-11-01	58.700	58.700	57.300	57.999	51.757	393
2022-10-31	58.100	58.200	57.000	57.100	50.954	445
2022-10-28	57.100	57.400	57.100	57.200	51.044	250
2022-10-27	58.000	58.000	57.358	57.358	51.184	346
2022-10-26	57.600	57.700	57.300	57.300	51.133	238
2022-10-25	58.100	58.100	57.800	57.800	51.579	164
2022-10-24	58.800	58.800	58.200	58.200	51.936	448
2022-10-21	58.500	58.600	57.700	57.800	51.579	411
2022-10-20	58.700	58.900	58.100	58.100	51.847	588
2022-10-19	57.100	57.100	55.900	56.220	50.169	748
2022-10-18	56.500	56.500	56.200	56.200	50.151	182
2022-10-17	56.200	56.200	55.800	55.800	49.794	416
2022-10-14	55.900	56.500	55.500	56.500	50.419	234
2022-10-13	52.800	53.223	52.800	53.223	47.495	108
2022-10-12	52.900	52.900	52.900	52.900	47.206	56
2022-10-11	52.600	52.600	52.600	52.600	46.939	276
2022-10-10	53.100	53.200	53.100	53.200	47.474	7
2022-10-07	53.900	53.900	53.700	53.700	47.920	257
2022-10-06	54.641	54.641	54.500	54.500	48.634	40
2022-10-05	54.540	54.800	54.540	54.800	48.902	52
2022-10-04	54.900	55.600	54.600	55.600	49.616	29
2022-10-03	53.100	54.000	53.100	54.000	48.188	401
2022-09-30	54.500	54.500	53.500	53.700	47.920	554
2022-09-29	55.000	55.400	53.500	54.100	48.277	368
2022-09-28	54.100	54.600	54.100	54.600	48.724	405
2022-09-27	54.300	54.300	54.300	54.300	48.456	9
2022-09-26	55.100	55.100	54.000	54.000	48.188	39

← NewerPage 12 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.