Sipef S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.00 | 113.20 | 111.20 | 112.40 | 112.40 | 10 |
| 2026-10-15 | 110.40 | 114.40 | 110.40 | 114.40 | 114.40 | 44 |
| 2026-10-14 | 110.60 | 111.60 | 110.60 | 111.20 | 111.20 | 1,764 |
| 2026-10-13 | 108.80 | 110.20 | 108.80 | 110.20 | 110.20 | 510 |
| 2026-10-12 | 110.00 | 110.00 | 104.80 | 107.20 | 107.20 | 149 |
| 2026-10-09 | 106.20 | 109.00 | 106.20 | 109.00 | 109.00 | 2 |
| 2026-10-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 |
| 2026-10-07 | 109.00 | 109.00 | 108.60 | 109.00 | 109.00 | 103 |
| 2026-10-06 | 107.60 | 108.20 | 107.60 | 107.80 | 107.80 | 77 |
| 2026-10-05 | 107.20 | 108.00 | 107.00 | 107.40 | 107.40 | 53 |
| 2026-10-02 | 105.80 | 106.40 | 105.80 | 106.40 | 106.40 | 2 |
| 2026-10-01 | 107.80 | 108.00 | 105.00 | 105.40 | 105.40 | 217 |
| 2026-09-30 | 108.60 | 109.00 | 108.60 | 108.60 | 108.60 | 36 |
| 2026-09-29 | 110.00 | 110.00 | 108.60 | 109.00 | 109.00 | 1 |
| 2026-09-28 | 109.00 | 109.20 | 108.40 | 109.00 | 109.00 | 192 |
| 2026-09-24 | 108.00 | 109.80 | 108.00 | 109.40 | 109.40 | 103 |
| 2026-09-23 | 109.20 | 109.20 | 107.40 | 108.60 | 108.60 | 20,620 |
| 2026-09-22 | 108.60 | 108.80 | 108.40 | 108.40 | 108.40 | 66 |
| 2026-09-21 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 93 |
| 2026-09-18 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | 17 |
Page 1 of 1 · 20 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.