Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	56.200	56.200	56.200	56.200	49.069	246
2021-12-20	56.700	56.700	56.700	56.700	49.506	40
2021-12-17	56.300	57.300	56.300	57.300	50.030	615
2021-12-16	56.500	56.500	56.100	56.500	49.331	644
2021-12-15	56.300	56.300	56.300	56.300	49.157	100
2021-12-14	56.700	56.700	56.700	56.700	49.506	406
2021-12-13	57.000	57.200	57.000	57.200	49.943	1,005
2021-12-10	56.200	56.800	56.200	56.500	49.331	224
2021-12-09	55.700	55.700	55.700	55.700	48.633	6
2021-12-08	55.800	55.800	55.800	55.800	48.720	38
2021-12-06	55.000	55.000	55.000	55.000	48.022	300
2021-12-03	56.100	56.100	55.400	55.400	48.371	720
2021-12-02	54.700	54.700	54.648	54.648	47.714	205
2021-11-30	54.400	54.800	54.400	54.800	47.847	150
2021-11-29	54.000	55.800	54.000	55.400	48.371	1,246
2021-11-26	55.400	55.400	54.200	54.800	47.847	665
2021-11-25	57.000	57.000	57.000	57.000	49.768	125
2021-11-24	56.900	56.900	55.500	55.800	48.720	384
2021-11-23	57.000	57.000	57.000	57.000	49.768	47
2021-11-22	57.100	57.100	57.100	57.100	49.855	72
2021-11-19	57.000	57.000	57.000	57.000	49.768	141
2021-11-18	57.400	57.602	57.400	57.602	50.294	397
2021-11-17	57.100	57.500	57.100	57.500	50.205	275
2021-11-16	57.700	57.700	57.400	57.400	50.117	277
2021-11-15	58.000	58.000	57.900	58.000	50.641	113
2021-11-12	58.200	58.300	58.100	58.100	50.728	578
2021-11-11	58.500	58.500	58.500	58.500	51.078	17
2021-11-09	58.500	58.600	58.000	58.000	50.641	163
2021-11-08	58.800	58.800	58.800	58.800	51.340	30
2021-11-05	59.000	59.000	58.881	58.881	51.410	75
2021-11-04	58.900	59.400	58.900	59.001	51.515	354
2021-11-03	58.800	59.200	57.748	57.748	50.421	222
2021-11-02	58.700	58.700	57.900	57.900	50.554	362
2021-11-01	57.700	57.700	57.300	57.300	50.030	143
2021-10-29	58.500	58.500	58.500	58.500	51.078	175
2021-10-27	59.500	59.900	59.500	59.800	52.213	37
2021-10-26	59.300	59.400	59.300	59.400	51.863	330
2021-10-25	60.800	60.800	60.800	60.800	53.086	48
2021-10-22	59.900	60.900	59.800	60.900	53.173	382
2021-10-21	58.200	59.400	58.200	59.400	51.863	968
2021-10-20	57.200	57.200	56.300	56.700	49.506	51

← NewerPage 16 of 16 · 941 trading days

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.