Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	94.300	95.600	94.300	94.800	94.800	412
2026-07-21	92.900	93.900	92.750	92.900	92.900	45
2026-07-20	92.800	92.900	91.700	92.200	92.200	264
2026-07-17	92.800	92.800	92.000	92.700	92.700	9
2026-07-16	92.800	92.800	90.400	91.700	91.700	1
2026-07-15	90.000	90.700	90.000	90.700	90.700	3
2026-07-14	89.700	89.700	89.400	89.400	89.400	4
2026-07-13	90.600	90.600	90.600	90.600	90.600	1
2026-07-10	90.600	90.600	90.500	90.600	90.600	550
2026-07-09	91.800	91.800	90.700	90.700	90.700	1
2026-07-08	92.900	92.900	90.500	91.000	91.000	2
2026-07-07	92.600	92.600	92.600	92.600	92.600	1
2026-07-06	92.000	92.000	90.200	90.200	90.200	170
2026-07-03	92.000	92.000	91.300	91.800	91.800	76
2026-07-02	92.000	92.500	91.200	92.100	92.100	166
2026-07-01	92.900	92.900	91.100	91.100	91.100	378
2026-06-30	93.200	93.300	92.400	93.000	93.000	191
2026-06-29	94.000	94.100	93.400	94.100	94.100	3
2026-06-26	93.200	93.200	93.200	93.200	93.200	0
2026-06-25	92.500	93.200	92.500	93.200	93.200	4
2026-06-24	93.600	93.600	92.500	92.800	92.800	1
2026-06-23	92.600	93.600	92.600	93.600	93.600	309
2026-06-22	92.800	92.800	92.700	92.700	92.700	144
2026-06-19	92.600	92.600	92.600	92.600	92.600	5
2026-06-18	92.800	92.900	92.500	92.900	92.900	507
2026-06-17	92.600	94.500	92.600	94.500	94.500	100
2026-06-16	94.000	94.000	94.000	94.000	94.000	0
2026-06-15	94.000	94.000	94.000	94.000	94.000	0
2026-06-12	94.400	94.400	93.100	93.600	93.600	390
2026-06-11	98.200	98.700	98.200	98.700	95.690	22
2026-06-10	95.700	96.400	95.300	96.400	93.460	9
2026-06-09	95.200	95.500	95.200	95.300	92.394	0
2026-06-08	96.000	96.500	94.400	95.700	92.782	128
2026-06-05	94.600	95.600	94.600	95.200	92.297	99
2026-06-02	94.000	94.300	93.800	93.800	90.939	100
2026-06-01	95.600	96.500	94.000	94.000	91.133	465
2026-05-29	94.500	96.000	94.500	95.300	92.394	4
2026-05-28	95.200	95.200	95.200	95.200	92.297	34
2026-05-27	94.800	95.400	94.800	95.400	92.491	65
2026-05-26	96.000	96.200	96.000	96.100	93.169	151
2026-05-22	94.600	96.500	94.600	95.200	92.297	121
2026-05-21	91.100	94.800	91.100	94.800	91.909	445
2026-05-20	101.80	101.80	96.000	96.000	93.072	243
2026-05-19	100.00	100.80	100.00	100.00	96.950	1,049
2026-05-18	99.300	100.40	99.300	100.40	97.338	5
2026-05-15	100.00	102.00	99.900	100.20	97.144	4
2026-05-14	100.40	100.40	100.20	100.20	97.144	42
2026-05-13	99.600	100.20	99.000	99.700	96.660	782
2026-05-11	99.500	100.40	99.500	99.900	96.853	6
2026-05-08	100.80	100.80	99.400	99.400	96.369	19
2026-05-07	101.40	101.40	100.20	100.20	97.144	10
2026-05-06	103.00	103.40	100.00	100.60	97.532	68
2026-05-05	102.00	103.00	101.60	102.60	99.471	602
2026-04-30	99.100	101.40	99.100	101.40	98.308	59
2026-04-29	99.900	100.00	99.100	100.00	96.950	433
2026-04-28	100.00	100.00	99.900	99.900	96.853	460
2026-04-27	100.60	101.40	100.40	100.40	97.338	611
2026-04-24	100.40	100.40	99.400	100.20	97.144	131
2026-04-23	97.900	100.20	96.900	100.00	96.950	299
2026-04-21	96.200	96.900	95.000	95.400	92.491	49

← NewerPage 2 of 3 · 121 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.