Sipef S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 83.600 | 83.600 | 82.600 | 83.200 | 80.663 | 422 |
| 2026-01-13 | 84.400 | 84.400 | 83.800 | 83.800 | 81.244 | 1 |
| 2026-01-12 | 84.600 | 84.600 | 84.200 | 84.200 | 81.632 | 48 |
| 2026-01-08 | 84.400 | 84.800 | 84.400 | 84.800 | 82.214 | 281 |
| 2026-01-07 | 83.000 | 84.400 | 83.000 | 83.800 | 81.244 | 464 |
| 2026-01-06 | 84.000 | 84.600 | 83.600 | 83.600 | 81.051 | 7 |
| 2026-01-02 | 81.200 | 82.400 | 81.200 | 82.400 | 79.887 | 1 |
| 2025-12-31 | 81.400 | 81.800 | 80.600 | 80.600 | 78.142 | 26 |
| 2025-12-30 | 80.600 | 81.800 | 80.600 | 81.800 | 79.305 | 6 |
| 2025-12-29 | 81.400 | 81.800 | 81.000 | 81.400 | 78.918 | 45 |
| 2025-12-23 | 81.000 | 81.000 | 81.000 | 81.000 | 78.530 | 2 |
| 2025-12-22 | 81.000 | 81.180 | 80.200 | 80.200 | 77.754 | 18 |
| 2025-12-19 | 81.000 | 81.000 | 81.000 | 81.000 | 78.530 | 28 |
| 2025-12-18 | 81.400 | 81.400 | 81.400 | 81.400 | 78.918 | 18 |
| 2025-12-17 | 82.000 | 82.000 | 81.800 | 81.800 | 79.305 | 164 |
| 2025-12-16 | 82.000 | 82.000 | 82.000 | 82.000 | 79.499 | 506 |
| 2025-12-15 | 82.000 | 82.000 | 82.000 | 82.000 | 79.499 | 5 |
| 2025-12-12 | 81.600 | 82.200 | 81.600 | 82.000 | 79.499 | 1,007 |
| 2025-12-10 | 81.000 | 81.000 | 80.400 | 81.000 | 78.530 | 1 |
| 2025-12-08 | 82.000 | 82.000 | 81.600 | 81.800 | 79.305 | 5 |
| 2025-12-05 | 82.800 | 82.800 | 81.400 | 81.400 | 78.918 | 40 |
| 2025-12-04 | 82.800 | 82.800 | 82.800 | 82.800 | 80.275 | 40 |
| 2025-12-02 | 81.400 | 81.400 | 81.400 | 81.400 | 78.918 | 3 |
| 2025-11-28 | 80.600 | 81.400 | 80.600 | 81.400 | 78.918 | 11 |
| 2025-11-25 | 80.000 | 80.000 | 79.800 | 79.800 | 77.366 | 140 |
| 2025-11-24 | 80.000 | 80.400 | 80.000 | 80.400 | 77.948 | 40 |
| 2025-11-21 | 80.000 | 80.000 | 78.600 | 79.800 | 77.366 | 25 |
| 2025-11-20 | 80.200 | 80.200 | 79.800 | 79.800 | 77.366 | 150 |
| 2025-11-19 | 79.000 | 79.800 | 79.000 | 79.800 | 77.366 | 30 |
| 2025-11-18 | 79.000 | 79.000 | 79.000 | 79.000 | 76.591 | 1 |
| 2025-11-17 | 79.000 | 79.400 | 79.000 | 79.400 | 76.979 | 1 |
| 2025-11-14 | 78.200 | 78.400 | 78.200 | 78.400 | 76.009 | 54 |
| 2025-11-13 | 78.800 | 78.800 | 78.400 | 78.400 | 76.009 | 36 |
| 2025-11-12 | 78.800 | 79.600 | 78.600 | 78.600 | 76.203 | 16 |
| 2025-11-10 | 78.600 | 78.600 | 78.600 | 78.600 | 76.203 | 38 |
| 2025-11-07 | 77.600 | 77.600 | 77.200 | 77.200 | 74.846 | 4 |
| 2025-11-06 | 76.200 | 76.400 | 76.200 | 76.400 | 74.070 | 6 |
| 2025-11-04 | 76.800 | 78.200 | 76.800 | 78.200 | 75.815 | 28 |
| 2025-11-03 | 78.600 | 78.600 | 78.000 | 78.000 | 75.621 | 271 |
| 2025-10-31 | 78.200 | 78.200 | 78.200 | 78.200 | 75.815 | 151 |
| 2025-10-30 | 78.400 | 78.800 | 78.400 | 78.800 | 76.397 | 28 |
| 2025-10-29 | 79.000 | 79.000 | 79.000 | 79.000 | 76.591 | 1 |
| 2025-10-28 | 80.000 | 80.000 | 78.600 | 78.600 | 76.203 | 54 |
| 2025-10-27 | 79.400 | 79.800 | 79.400 | 79.800 | 77.366 | 178 |
| 2025-10-24 | 80.600 | 80.600 | 80.400 | 80.400 | 77.948 | 95 |
| 2025-10-23 | 79.000 | 79.000 | 79.000 | 79.000 | 76.591 | 1 |
| 2025-10-21 | 78.600 | 79.000 | 78.000 | 78.000 | 75.621 | 13 |
| 2025-10-20 | 79.200 | 79.200 | 78.600 | 78.600 | 76.203 | 39 |
← NewerPage 4 of 4 · 228 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.