Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.100	55.100	54.000	54.000	48.188	39
2022-09-23	55.800	55.800	55.800	55.800	49.794	60
2022-09-22	56.400	57.200	56.400	56.900	50.776	150
2022-09-21	56.100	56.800	56.100	56.800	50.687	210
2022-09-20	57.400	57.400	56.300	56.300	50.241	151
2022-09-16	57.600	57.900	57.500	57.500	51.311	321
2022-09-15	58.100	58.103	58.000	58.103	51.850	235
2022-09-14	58.100	58.100	58.000	58.000	51.758	69
2022-09-13	58.700	58.700	58.500	58.500	52.204	51
2022-09-12	59.200	59.200	59.000	59.000	52.650	374
2022-09-09	58.600	58.800	58.600	58.600	52.293	374
2022-09-08	58.400	58.600	58.400	58.600	52.293	13
2022-09-07	58.500	58.500	58.500	58.500	52.204	100
2022-09-06	59.600	59.600	58.500	58.500	52.204	421
2022-09-05	60.100	60.100	58.299	58.300	52.025	91
2022-09-01	61.000	61.100	60.600	60.600	54.078	840
2022-08-31	62.000	62.000	61.800	61.800	55.149	302
2022-08-30	62.500	62.500	62.400	62.400	55.684	67
2022-08-26	64.200	64.200	63.300	63.300	56.487	399
2022-08-25	64.000	64.500	64.000	64.500	57.558	406
2022-08-24	63.600	63.800	63.600	63.800	56.933	117
2022-08-23	63.200	65.400	63.200	65.000	58.004	462
2022-08-22	62.800	63.000	62.800	62.800	56.041	468
2022-08-19	61.100	62.300	61.100	61.800	55.149	635
2022-08-18	61.500	61.800	60.500	60.700	54.167	1,202
2022-08-16	59.000	59.700	58.500	59.000	52.650	1,023
2022-08-15	58.500	58.897	58.400	58.500	52.204	409
2022-08-12	58.700	59.000	58.700	58.900	52.561	31
2022-08-11	58.800	58.900	58.100	58.200	51.936	189
2022-08-10	58.400	58.400	58.000	58.300	52.025	957
2022-08-09	59.600	59.600	58.900	59.000	52.650	1,167
2022-08-08	59.000	59.800	59.000	59.700	53.275	349
2022-08-05	57.500	59.300	57.500	58.900	52.561	527
2022-08-04	57.900	57.900	57.300	57.400	51.222	783
2022-08-03	57.300	57.300	57.300	57.300	51.133	8
2022-08-02	57.400	57.500	56.800	56.800	50.687	37
2022-08-01	57.400	57.400	56.900	56.900	50.776	210
2022-07-29	57.000	57.500	56.800	56.800	50.687	538
2022-07-28	57.100	57.400	57.100	57.400	51.222	130
2022-07-27	56.300	56.600	56.300	56.500	50.419	831
2022-07-26	56.800	57.000	56.100	56.100	50.062	490
2022-07-25	56.600	56.700	56.500	56.500	50.419	52
2022-07-22	57.000	57.400	56.600	56.900	50.776	465
2022-07-21	57.500	57.800	56.800	57.400	51.222	155
2022-07-20	57.600	58.300	57.500	57.500	51.311	513
2022-07-19	56.500	56.900	56.500	56.900	50.776	118
2022-07-18	58.000	58.000	57.400	58.000	51.758	111
2022-07-15	56.100	57.700	56.100	57.500	51.311	107
2022-07-14	56.700	57.000	56.000	56.600	50.508	1,010
2022-07-13	58.200	58.200	57.900	57.900	51.668	151
2022-07-12	57.400	58.000	57.000	57.800	51.579	58
2022-07-11	58.800	58.900	58.500	58.600	52.293	452
2022-07-08	59.600	59.800	59.400	59.800	53.364	493
2022-07-07	59.800	59.800	59.800	59.800	53.364	200
2022-07-06	60.800	60.900	59.800	60.400	53.899	195
2022-07-05	61.200	61.200	59.900	60.500	53.989	857
2022-07-04	63.300	63.900	61.500	61.500	54.881	173
2022-07-01	63.000	63.700	62.300	62.602	55.864	426
2022-06-30	63.300	64.500	63.200	63.500	56.666	250
2022-06-29	63.100	63.600	63.100	63.600	56.755	256

← NewerPage 13 of 16 · 942 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.