Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	52.600	52.600	52.000	52.000	48.131	10
2024-01-08	52.600	52.603	52.368	52.603	48.689	205
2024-01-05	52.600	52.600	52.200	52.200	48.316	322
2024-01-04	53.200	53.462	53.200	53.462	49.484	108
2024-01-03	52.700	53.500	52.500	53.300	49.334	166
2023-12-29	53.600	53.600	52.997	52.997	49.054	137
2023-12-28	53.700	53.700	53.500	53.500	49.520	48
2023-12-27	53.500	53.500	53.497	53.497	49.517	69
2023-12-22	53.635	53.635	53.635	53.635	49.644	29
2023-12-21	53.700	53.700	53.687	53.687	49.692	142
2023-12-20	54.300	54.400	54.300	54.400	50.353	11
2023-12-19	54.300	54.397	54.300	54.397	50.350	79
2023-12-18	53.300	53.300	53.300	53.300	49.334	1
2023-12-15	53.300	53.300	53.240	53.240	49.279	213
2023-12-14	53.400	53.400	53.400	53.400	49.427	17
2023-12-13	53.500	53.500	53.297	53.297	49.332	34
2023-12-12	53.100	53.697	53.100	53.697	49.702	84
2023-12-11	51.800	52.900	51.800	52.900	48.964	231
2023-12-08	51.700	51.700	51.297	51.297	47.481	137
2023-12-07	52.600	52.600	52.600	52.600	48.687	2
2023-12-06	52.600	52.600	52.500	52.503	48.597	284
2023-12-04	54.100	54.100	53.500	53.500	49.520	204
2023-12-01	54.100	54.100	54.000	54.000	49.982	14
2023-11-29	53.800	53.800	53.600	53.672	49.679	62
2023-11-28	53.900	53.900	53.700	53.700	49.705	4
2023-11-27	53.500	53.703	53.500	53.703	49.707	33
2023-11-24	52.900	53.300	52.900	53.000	49.057	52
2023-11-23	53.500	53.500	51.497	51.497	47.666	212
2023-11-22	54.300	54.300	52.697	52.697	48.776	73
2023-11-21	54.900	54.903	54.500	54.903	50.818	64
2023-11-20	54.200	54.700	54.200	54.700	50.630	84
2023-11-17	53.900	53.900	53.900	53.900	49.890	58
2023-11-16	53.500	53.500	53.500	53.500	49.520	12
2023-11-15	52.700	52.700	52.700	52.700	48.779	3
2023-11-14	52.500	52.500	52.500	52.500	48.594	1
2023-11-13	52.800	52.800	52.637	52.637	48.720	25
2023-11-10	53.625	53.625	53.625	53.625	49.635	29
2023-11-09	52.700	54.400	52.600	54.400	50.353	220
2023-11-08	52.345	52.345	52.345	52.345	48.450	61
2023-11-06	52.671	52.671	52.671	52.671	48.752	26
2023-11-03	53.000	53.000	53.000	53.000	49.057	46
2023-11-02	52.800	52.900	52.800	52.900	48.964	73
2023-10-31	52.900	52.900	52.700	52.700	48.779	34
2023-10-30	52.300	52.300	52.300	52.300	48.409	56
2023-10-24	52.700	52.700	52.600	52.600	48.687	72
2023-10-23	53.200	53.200	52.600	52.600	48.687	12
2023-10-20	53.800	53.800	53.400	53.400	49.427	8
2023-10-19	53.100	53.100	53.000	53.000	49.057	14
2023-10-18	53.200	53.201	53.200	53.201	49.243	39
2023-10-16	52.900	53.200	52.900	53.200	49.242	17
2023-10-13	52.500	52.500	52.500	52.500	48.594	10
2023-10-12	52.700	52.700	52.700	52.700	48.779	43
2023-10-11	53.000	53.000	53.000	53.000	49.057	1
2023-10-10	53.300	53.300	53.300	53.300	49.334	30
2023-10-09	53.200	53.200	53.200	53.200	49.242	2
2023-10-05	53.400	53.400	53.000	53.153	49.198	65
2023-10-04	53.627	53.627	53.627	53.627	49.637	13
2023-10-03	54.200	54.200	53.986	53.986	49.970	34
2023-10-02	54.500	54.900	54.500	54.600	50.538	24
2023-09-29	52.887	52.887	52.887	52.887	48.952	10

← NewerPage 8 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.