Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	63.700	64.000	63.600	63.900	57.023	169
2022-06-27	63.600	64.000	63.200	63.900	57.023	157
2022-06-24	62.300	63.400	62.300	63.000	56.219	337
2022-06-23	62.300	63.000	62.100	62.100	55.416	211
2022-06-22	63.000	63.200	62.600	62.900	56.130	191
2022-06-21	63.000	63.000	62.700	62.700	55.952	32
2022-06-20	62.600	62.804	62.000	62.804	56.044	261
2022-06-17	62.035	62.035	62.035	62.035	55.359	92
2022-06-16	62.400	63.600	61.200	63.600	56.755	240
2022-06-15	62.700	63.016	62.300	63.016	56.234	721
2022-06-14	63.000	63.000	62.100	62.100	55.416	1,655
2022-06-10	62.700	63.600	62.700	63.402	56.578	836
2022-06-09	64.800	65.200	64.800	64.900	56.666	485
2022-06-08	64.500	64.500	64.500	64.500	56.316	12
2022-06-07	65.000	65.400	64.800	64.800	56.578	1,635
2022-06-06	65.100	65.200	65.100	65.100	56.840	421
2022-06-01	64.700	65.498	64.700	64.898	56.664	82
2022-05-31	65.300	66.100	65.100	66.100	57.713	520
2022-05-30	66.500	66.800	65.200	65.598	57.275	603
2022-05-27	66.100	66.304	66.080	66.080	57.696	278
2022-05-26	65.800	65.800	65.800	65.800	57.451	92
2022-05-25	66.200	66.200	66.200	66.200	57.801	351
2022-05-24	65.600	65.600	65.000	65.200	56.928	461
2022-05-23	65.400	66.100	65.400	65.800	57.451	1,610
2022-05-20	64.400	64.600	63.941	63.941	55.828	972
2022-05-19	63.100	63.800	62.300	63.600	55.531	1,122
2022-05-18	64.000	64.000	63.200	63.661	55.584	1,058
2022-05-17	64.400	64.400	64.000	64.000	55.880	102
2022-05-16	64.800	64.800	64.800	64.800	56.578	9
2022-05-13	64.200	64.200	64.002	64.002	55.882	62
2022-05-12	63.500	64.000	63.500	63.698	55.616	810
2022-05-11	63.800	64.500	63.700	63.784	55.691	639
2022-05-10	62.500	63.900	62.500	63.063	55.062	2,280
2022-05-09	64.000	64.000	62.400	62.400	54.483	440
2022-05-06	63.200	63.200	62.600	62.800	54.832	763
2022-05-05	64.600	64.600	63.400	63.400	55.356	734
2022-05-04	63.700	63.700	63.400	63.400	55.356	1,141
2022-05-03	64.700	64.700	63.900	64.000	55.880	242
2022-04-29	64.300	65.000	64.300	64.500	56.316	313
2022-04-28	63.900	64.200	63.900	63.900	55.793	298
2022-04-27	62.500	63.800	62.500	63.800	55.705	1,060
2022-04-26	63.400	64.200	63.400	63.700	55.618	1,140
2022-04-25	62.400	63.200	60.400	60.913	53.184	2,707
2022-04-22	65.000	65.000	63.800	64.200	56.054	2,975
2022-04-21	66.400	66.400	66.300	66.300	57.888	530
2022-04-20	65.100	65.400	65.000	65.000	56.753	411
2022-04-19	65.700	66.000	64.400	65.800	57.451	898
2022-04-14	65.300	65.300	65.100	65.100	56.840	599
2022-04-13	65.700	65.700	65.400	65.400	57.102	142
2022-04-12	66.500	66.500	65.300	66.060	57.678	625
2022-04-11	65.900	67.100	65.900	66.900	58.412	146
2022-04-08	64.500	65.000	64.500	65.000	56.753	162
2022-04-07	64.700	65.300	64.700	65.000	56.753	580
2022-04-06	65.200	65.200	63.800	64.100	55.967	584
2022-04-05	65.000	65.700	65.000	65.326	57.037	1,603
2022-04-04	65.100	65.200	64.900	64.900	56.666	582
2022-04-01	65.800	65.800	65.100	65.300	57.015	538
2022-03-31	65.800	66.000	65.555	66.000	57.626	1,214
2022-03-30	65.000	66.500	65.000	66.093	57.708	1,364
2022-03-29	65.900	65.900	63.900	64.900	56.666	2,416

← NewerPage 14 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.