Sipef S.A. historical data

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

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
2025-10-17	80.000	80.000	78.400	78.600	76.203	147
2025-10-15	76.800	76.800	76.800	76.800	74.458	159
2025-10-13	75.600	76.400	75.200	76.200	73.876	79
2025-10-08	73.400	73.400	73.400	73.400	71.162	5
2025-10-06	73.000	73.200	72.800	72.800	70.580	53
2025-10-03	73.000	73.000	73.000	73.000	70.774	18
2025-10-02	73.000	73.000	73.000	73.000	70.774	61
2025-10-01	73.000	73.000	73.000	73.000	70.774	50
2025-09-30	73.200	73.200	73.200	73.200	70.968	10
2025-09-29	74.000	74.600	74.000	74.000	71.743	114
2025-09-26	73.200	73.200	73.200	73.200	70.968	10
2025-09-25	73.000	73.000	73.000	73.000	70.774	12

← NewerPage 4 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.