Sipef S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 73.400 | 73.400 | 73.400 | 73.400 | 71.162 | 10 |
| 2025-09-23 | 74.000 | 74.000 | 73.400 | 73.400 | 71.162 | 695 |
| 2025-09-22 | 74.400 | 74.400 | 74.000 | 74.000 | 71.743 | 766 |
| 2025-09-15 | 75.200 | 75.200 | 75.200 | 75.200 | 72.907 | 3 |
| 2025-09-12 | 74.600 | 75.400 | 74.600 | 75.400 | 73.101 | 175 |
| 2025-09-11 | 74.600 | 74.600 | 74.600 | 74.600 | 72.325 | 8 |
| 2025-09-10 | 74.400 | 74.800 | 74.200 | 74.800 | 72.519 | 127 |
| 2025-09-09 | 74.200 | 74.200 | 74.200 | 74.200 | 71.937 | 104 |
| 2025-09-08 | 73.800 | 73.800 | 73.600 | 73.800 | 71.549 | 252 |
| 2025-09-05 | 75.400 | 75.600 | 75.400 | 75.600 | 73.295 | 300 |
| 2025-09-04 | 73.200 | 73.800 | 73.200 | 73.800 | 71.549 | 3 |
| 2025-09-03 | 73.800 | 73.800 | 73.600 | 73.600 | 71.356 | 25 |
| 2025-09-02 | 74.400 | 74.400 | 74.200 | 74.200 | 71.937 | 20 |
| 2025-08-29 | 75.600 | 75.600 | 74.800 | 74.800 | 72.519 | 40 |
| 2025-08-28 | 75.200 | 75.200 | 75.200 | 75.200 | 72.907 | 30 |
| 2025-08-27 | 76.000 | 76.000 | 76.000 | 76.000 | 73.682 | 17 |
| 2025-08-19 | 75.600 | 75.800 | 75.600 | 75.600 | 73.295 | 12 |
| 2025-08-18 | 75.000 | 75.000 | 74.800 | 74.800 | 72.519 | 1 |
| 2025-08-14 | 75.600 | 75.600 | 74.200 | 74.600 | 72.325 | 22 |
| 2025-08-13 | 71.400 | 71.400 | 71.400 | 71.400 | 69.223 | 146 |
| 2025-08-11 | 68.000 | 70.000 | 68.000 | 70.000 | 67.865 | 7 |
| 2025-08-06 | 64.800 | 65.600 | 64.800 | 65.600 | 63.599 | 139 |
| 2025-08-05 | 65.200 | 65.330 | 64.200 | 64.200 | 62.242 | 301 |
| 2025-07-28 | 61.800 | 61.800 | 61.800 | 61.800 | 59.915 | 1 |
| 2025-07-17 | 61.600 | 61.600 | 61.600 | 61.600 | 59.721 | 286 |
| 2025-07-10 | 62.600 | 62.600 | 62.200 | 62.200 | 60.303 | 11 |
| 2025-07-08 | 63.000 | 63.000 | 63.000 | 63.000 | 61.079 | 2 |
| 2025-06-24 | 63.600 | 63.600 | 63.000 | 63.000 | 61.079 | 3 |
| 2025-06-16 | 63.800 | 63.800 | 63.800 | 63.800 | 61.854 | 461 |
| 2025-06-12 | 64.600 | 64.600 | 64.600 | 64.600 | 61.273 | 1 |
| 2025-06-10 | 65.000 | 65.400 | 64.800 | 65.200 | 61.842 | 2 |
| 2025-06-09 | 63.200 | 63.200 | 63.200 | 63.200 | 59.945 | 200 |
| 2025-06-02 | 62.000 | 62.000 | 62.000 | 62.000 | 58.807 | 4 |
| 2025-05-30 | 62.200 | 62.200 | 62.200 | 62.200 | 58.996 | 31 |
| 2025-05-02 | 64.200 | 64.200 | 64.200 | 64.200 | 60.893 | 1 |
| 2025-04-22 | 64.000 | 65.000 | 64.000 | 65.000 | 61.652 | 1 |
| 2025-04-07 | 60.400 | 60.400 | 59.000 | 59.800 | 56.720 | 22 |
| 2025-04-04 | 62.000 | 62.000 | 62.000 | 62.000 | 58.807 | 3 |
| 2025-04-03 | 62.600 | 62.600 | 62.600 | 62.600 | 59.376 | 3 |
| 2025-03-31 | 61.200 | 61.600 | 61.200 | 61.600 | 58.427 | 6 |
| 2025-03-28 | 61.600 | 61.600 | 61.600 | 61.600 | 58.427 | 2 |
| 2025-03-27 | 61.400 | 62.000 | 61.400 | 62.000 | 58.807 | 1 |
| 2025-03-25 | 61.200 | 61.200 | 61.000 | 61.000 | 57.858 | 5 |
| 2025-03-18 | 61.400 | 61.400 | 61.400 | 61.400 | 58.237 | 9 |
| 2025-03-17 | 60.600 | 60.600 | 60.600 | 60.600 | 57.479 | 1 |
| 2025-03-12 | 61.000 | 61.000 | 61.000 | 61.000 | 57.858 | 1 |
| 2025-03-06 | 60.000 | 60.000 | 60.000 | 60.000 | 56.910 | 4 |
| 2025-02-26 | 59.400 | 59.400 | 59.400 | 59.400 | 56.341 | 1 |
| 2025-02-25 | 59.000 | 59.000 | 59.000 | 59.000 | 55.961 | 1 |
| 2025-02-24 | 59.000 | 59.000 | 59.000 | 59.000 | 55.961 | 2 |
| 2025-02-17 | 58.600 | 58.600 | 58.600 | 58.600 | 55.582 | 1 |
| 2025-02-14 | 58.600 | 58.600 | 58.600 | 58.600 | 55.582 | 2 |
| 2025-02-13 | 58.200 | 59.000 | 57.800 | 59.000 | 55.961 | 29 |
| 2025-02-05 | 56.000 | 56.000 | 56.000 | 56.000 | 53.116 | 1 |
| 2025-01-29 | 56.400 | 56.400 | 56.400 | 56.400 | 53.495 | 183 |
| 2025-01-28 | 55.800 | 56.200 | 55.800 | 56.200 | 53.305 | 130 |
| 2025-01-13 | 56.000 | 56.000 | 56.000 | 56.000 | 53.116 | 45 |
| 2025-01-10 | 56.200 | 56.200 | 56.200 | 56.200 | 53.305 | 330 |
| 2025-01-09 | 56.200 | 56.600 | 56.200 | 56.600 | 53.685 | 5 |
| 2025-01-06 | 56.600 | 56.600 | 56.600 | 56.600 | 53.685 | 50 |
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.