Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	50.600	50.600	50.400	50.400	47.804	141
2024-08-02	51.800	51.800	51.800	51.800	49.132	64
2024-07-31	52.200	52.200	52.200	52.200	49.511	16
2024-07-16	54.000	54.000	54.000	54.000	51.219	68
2024-07-04	55.800	55.800	55.800	55.800	52.926	6
2024-06-24	57.000	57.000	57.000	57.000	54.064	100
2024-06-19	57.000	57.000	57.000	57.000	54.064	90
2024-06-14	58.000	58.000	58.000	58.000	55.013	13
2024-06-11	57.200	57.200	57.200	57.200	52.944	53
2024-06-10	57.400	57.400	57.400	57.400	53.129	55
2024-06-07	56.800	57.200	56.800	57.200	52.944	223
2024-05-02	56.800	56.800	56.800	56.800	52.574	50
2024-04-26	56.600	56.612	56.600	56.612	52.400	119
2024-04-25	56.913	56.913	56.913	56.913	52.679	22
2024-04-23	57.400	57.400	57.400	57.400	53.129	99
2024-04-22	56.400	56.600	56.400	56.600	52.389	371
2024-04-19	56.200	56.200	56.200	56.200	52.019	200
2024-04-18	56.003	56.003	56.003	56.003	51.836	13
2024-04-17	55.803	55.803	55.803	55.803	51.651	5
2024-04-10	55.997	55.997	55.997	55.997	51.831	5
2024-04-09	55.597	55.597	55.597	55.597	51.460	87
2024-04-08	56.200	56.200	55.997	55.997	51.831	69
2024-04-03	56.003	56.600	56.003	56.003	51.836	391
2024-04-02	55.797	56.203	55.797	56.203	52.022	61
2024-03-28	55.500	55.500	55.100	55.200	51.093	132
2024-03-26	54.600	54.703	54.600	54.703	50.633	588
2024-03-25	53.803	53.803	53.803	53.803	49.800	88
2024-03-22	53.503	53.503	53.503	53.503	49.522	73
2024-03-21	53.300	53.300	53.003	53.003	49.059	184
2024-03-20	50.597	50.597	50.597	50.597	46.833	34
2024-03-19	51.097	51.097	51.097	51.097	47.296	45
2024-03-18	51.203	51.203	51.203	51.203	47.393	11
2024-03-13	51.597	51.597	51.597	51.597	47.758	47
2024-03-12	52.003	52.003	52.003	52.003	48.134	17
2024-03-11	52.297	52.297	52.297	52.297	48.406	3
2024-03-08	52.297	52.297	52.297	52.297	48.406	11
2024-03-07	52.497	52.497	52.497	52.497	48.591	30
2024-03-05	52.303	52.303	52.303	52.303	48.411	26
2024-03-04	52.503	52.503	52.503	52.503	48.597	25
2024-03-01	52.003	52.003	52.003	52.003	48.134	4
2024-02-28	50.197	50.197	50.197	50.197	46.463	41
2024-02-27	50.697	50.697	50.697	50.697	46.925	24
2024-02-23	50.903	50.903	50.903	50.903	47.116	60
2024-02-16	50.197	50.197	50.197	50.197	46.463	61
2024-02-14	49.350	49.350	49.350	49.350	45.678	1
2024-02-12	49.553	49.553	49.553	49.553	45.866	15
2024-02-06	49.903	49.903	49.903	49.903	46.190	20
2024-02-05	48.997	48.997	48.997	48.997	45.352	14
2024-02-02	48.497	48.497	48.497	48.497	44.889	86
2024-01-29	50.500	50.500	50.500	50.500	46.743	2
2024-01-26	49.947	49.947	49.947	49.947	46.231	12
2024-01-24	50.997	51.005	50.997	51.005	47.210	57
2024-01-23	49.953	49.953	49.953	49.953	46.236	3
2024-01-22	50.303	50.303	50.303	50.303	46.560	49
2024-01-19	51.600	51.800	51.497	51.497	47.666	34
2024-01-18	51.800	51.800	51.097	51.097	47.296	118
2024-01-17	51.900	51.900	51.600	51.600	47.761	34
2024-01-16	51.597	51.597	51.597	51.597	47.758	4
2024-01-15	51.700	51.897	51.700	51.897	48.036	143
2024-01-12	52.200	52.200	51.780	51.780	47.927	194

← NewerPage 7 of 16 · 945 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.