Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	95.400	96.600	95.300	96.100	93.169	42
2026-04-17	98.000	99.000	92.300	94.500	91.618	80
2026-04-16	99.100	99.100	97.250	97.400	94.430	5
2026-04-14	99.900	99.900	98.800	98.800	95.787	22
2026-04-13	100.00	100.80	100.00	100.20	97.144	7
2026-04-10	100.80	100.80	100.20	100.80	97.726	14
2026-04-09	99.400	100.60	98.800	100.60	97.532	61
2026-04-08	98.800	99.400	98.800	99.400	96.369	7
2026-04-07	98.000	99.000	97.800	98.700	95.690	230
2026-04-02	97.000	98.000	96.600	97.600	94.624	55
2026-04-01	98.000	98.800	97.600	98.000	95.011	284
2026-03-31	96.600	99.400	96.600	99.000	95.981	10
2026-03-30	95.000	96.600	94.200	96.600	93.654	4
2026-03-26	94.400	94.600	94.000	94.600	91.715	44
2026-03-25	93.400	94.200	93.400	94.000	91.133	3
2026-03-24	92.200	93.200	92.200	93.200	90.358	16
2026-03-23	89.600	92.800	89.600	92.800	89.970	1,044
2026-03-20	93.000	93.600	92.200	92.400	89.582	669
2026-03-19	93.000	93.200	91.800	92.400	89.582	142
2026-03-18	93.800	94.200	93.200	94.000	91.133	10
2026-03-17	92.200	94.600	92.200	94.200	91.327	14
2026-03-16	93.400	93.800	92.800	93.200	90.358	48
2026-03-13	90.000	92.600	90.000	92.600	89.776	53
2026-03-12	89.000	89.000	89.000	89.000	86.286	48
2026-03-11	89.000	89.400	88.400	88.400	85.704	1
2026-03-10	89.200	89.400	89.000	89.200	86.480	204
2026-03-09	87.000	88.800	87.000	88.600	85.898	200
2026-03-06	87.200	87.200	87.200	87.200	84.541	2
2026-03-05	87.400	87.600	87.400	87.600	84.929	125
2026-03-03	85.600	86.400	85.600	85.600	82.990	48
2026-03-02	86.400	87.400	85.800	87.400	84.735	448
2026-02-26	88.800	88.800	88.600	88.600	85.898	1
2026-02-25	88.600	88.600	88.400	88.600	85.898	7
2026-02-24	88.600	88.600	88.000	88.000	85.316	133
2026-02-23	88.600	88.600	87.600	87.600	84.929	1
2026-02-20	88.200	88.600	87.600	87.600	84.929	3
2026-02-19	87.800	87.800	86.400	86.400	83.765	72
2026-02-18	88.200	88.600	87.600	87.600	84.929	73
2026-02-17	88.600	88.600	88.000	88.000	85.316	602
2026-02-16	87.000	87.000	86.600	86.600	83.959	34
2026-02-13	87.200	87.200	87.200	87.200	84.541	65
2026-02-12	88.000	88.600	87.200	87.200	84.541	85
2026-02-10	83.200	83.400	82.600	83.000	80.469	203
2026-02-09	84.200	84.200	83.200	83.200	80.663	2
2026-02-06	83.200	84.400	83.200	84.400	81.826	1
2026-02-05	83.600	84.000	83.600	83.800	81.244	109
2026-02-04	84.400	84.800	84.400	84.600	82.020	1
2026-02-02	84.000	85.000	84.000	85.000	82.408	200
2026-01-30	84.600	84.800	84.000	84.000	81.438	29
2026-01-29	85.000	85.000	84.400	84.400	81.826	2
2026-01-28	85.000	85.400	85.000	85.200	82.602	20
2026-01-27	84.600	84.600	84.600	84.600	82.020	42
2026-01-26	85.000	85.000	84.600	85.000	82.408	2
2026-01-23	85.000	85.000	84.800	84.800	82.214	100
2026-01-22	84.600	84.800	84.200	84.800	82.214	6
2026-01-21	81.800	83.400	81.800	82.600	80.081	16
2026-01-20	82.200	82.200	81.600	81.600	79.112	214
2026-01-19	82.000	82.600	81.800	81.800	79.305	15
2026-01-15	82.600	83.200	82.600	83.200	80.663	3
2026-01-14	83.600	83.600	82.600	83.200	80.663	422

← NewerPage 3 of 4 · 227 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.