Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	66.700	66.700	65.300	65.496	57.186	313
2022-03-25	66.200	66.200	65.100	65.100	56.840	304
2022-03-24	65.400	66.100	65.300	66.000	57.626	667
2022-03-23	65.300	66.400	65.000	66.400	57.975	1,774
2022-03-22	67.200	67.800	65.400	66.118	57.729	2,660
2022-03-21	65.400	67.500	65.400	66.750	58.281	957
2022-03-18	69.200	70.300	63.500	65.083	56.825	4,660
2022-03-17	71.400	71.400	69.700	70.700	61.730	1,216
2022-03-16	70.600	70.800	69.800	70.293	61.374	1,668
2022-03-15	68.300	69.000	67.100	68.300	59.634	862
2022-03-14	67.000	68.600	67.000	68.600	59.896	226
2022-03-11	65.000	66.800	65.000	66.104	57.717	184
2022-03-10	65.500	65.500	64.900	64.900	56.666	348
2022-03-09	64.600	65.600	64.600	65.400	57.102	1,143
2022-03-08	64.100	64.800	63.300	63.840	55.740	1,562
2022-03-07	62.200	64.500	61.100	64.256	56.104	2,027
2022-03-04	64.900	64.900	63.200	63.200	55.181	591
2022-03-03	64.800	66.600	64.800	65.900	57.539	1,109
2022-03-02	63.800	64.100	63.300	64.100	55.967	476
2022-03-01	65.400	65.400	63.700	63.900	55.793	365
2022-02-28	64.000	64.500	64.000	64.500	56.316	132
2022-02-25	61.800	65.500	61.800	65.400	57.102	1,418
2022-02-24	62.300	62.300	60.400	60.400	52.737	224
2022-02-22	60.000	61.200	59.800	61.200	53.435	795
2022-02-21	62.800	62.800	62.200	62.375	54.461	1,108
2022-02-18	62.300	63.400	62.300	62.854	54.879	1,968
2022-02-17	61.900	62.200	60.600	60.700	52.999	2,065
2022-02-16	60.400	60.800	60.000	60.800	53.086	87
2022-02-15	59.200	59.800	59.200	59.800	52.213	647
2022-02-14	57.700	57.700	57.200	57.200	49.943	887
2022-02-11	59.100	59.100	59.100	59.100	51.602	25
2022-02-10	59.800	59.800	59.300	59.300	51.776	120
2022-02-09	59.600	59.600	59.600	59.600	52.038	80
2022-02-08	59.000	59.400	59.000	59.400	51.863	532
2022-02-03	59.600	59.600	59.600	59.600	52.038	5
2022-02-02	59.500	59.700	58.900	59.700	52.125	394
2022-01-31	57.300	57.500	57.300	57.500	50.205	63
2022-01-28	56.800	57.500	56.800	57.500	50.205	208
2022-01-27	56.500	57.600	55.902	55.902	48.809	468
2022-01-26	57.500	57.500	56.800	56.800	49.593	19
2022-01-25	54.800	54.800	54.800	54.800	47.847	549
2022-01-24	56.700	56.700	55.000	55.000	48.022	338
2022-01-21	58.400	58.400	58.400	58.400	50.990	2
2022-01-20	58.500	58.500	58.300	58.300	50.903	115
2022-01-19	57.800	57.800	57.800	57.800	50.466	157
2022-01-18	58.900	58.900	58.200	58.200	50.816	523
2022-01-17	58.300	58.300	58.300	58.300	50.903	40
2022-01-14	57.900	58.600	57.800	57.900	50.554	749
2022-01-13	57.800	58.900	57.800	58.600	51.165	307
2022-01-12	57.000	57.000	57.000	57.000	49.768	46
2022-01-11	56.900	57.700	56.900	57.300	50.030	1,062
2022-01-10	56.900	56.900	56.900	56.900	49.681	33
2022-01-07	57.400	57.400	56.900	56.900	49.681	458
2022-01-06	58.400	58.900	57.500	57.749	50.422	327
2022-01-05	58.800	59.000	58.800	59.000	51.514	298
2022-01-04	57.400	57.400	57.100	57.100	49.855	727
2021-12-31	57.100	57.100	57.100	57.100	49.855	11
2021-12-29	57.200	57.300	56.800	57.300	50.030	616
2021-12-23	58.300	58.300	57.800	58.000	50.641	171
2021-12-22	56.800	57.300	56.800	57.300	50.030	144

← NewerPage 15 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.