Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	12.840	12.840	12.200	12.220	12.220	26,811
2024-09-05	12.300	12.860	12.240	12.460	12.460	67,188
2024-09-04	12.000	12.300	11.960	12.300	12.300	34,008
2024-09-03	12.100	12.200	11.860	12.000	12.000	98,828
2024-09-02	11.780	12.120	11.720	11.780	11.780	48,159
2024-08-30	12.000	12.020	11.240	11.560	11.560	82,986
2024-08-29	11.340	11.520	11.200	11.500	11.500	16,475
2024-08-28	11.500	11.620	11.320	11.580	11.580	18,630
2024-08-27	12.180	12.180	11.500	11.840	11.840	22,032
2024-08-26	12.060	12.340	12.040	12.080	12.080	15,498
2024-08-23	11.940	12.000	11.920	11.940	11.940	4,309
2024-08-22	11.940	12.080	11.920	12.000	12.000	10,898
2024-08-21	11.960	12.080	11.920	11.920	11.920	4,002
2024-08-20	12.000	12.120	11.940	11.940	11.940	7,549
2024-08-19	12.000	12.120	11.900	11.920	11.920	17,358
2024-08-16	12.200	12.200	12.040	12.040	12.040	2,692
2024-08-15	12.060	12.160	12.040	12.120	12.120	1,443
2024-08-14	12.160	12.220	12.060	12.140	12.140	2,932
2024-08-13	12.020	12.160	12.000	12.000	12.000	4,482
2024-08-12	12.160	12.280	12.020	12.100	12.100	4,951
2024-08-09	11.900	12.180	11.900	12.180	12.180	4,826
2024-08-08	11.980	12.000	11.920	11.920	11.920	4,907
2024-08-07	11.900	12.000	11.740	11.980	11.980	7,485
2024-08-06	11.880	12.180	11.780	12.060	12.060	3,237
2024-08-05	11.900	12.100	11.000	12.100	12.100	17,413
2024-08-02	12.380	12.380	11.840	11.900	11.900	15,113
2024-08-01	12.480	12.480	12.300	12.300	12.300	1,257
2024-07-31	12.300	12.480	12.260	12.480	12.480	7,877
2024-07-30	12.300	12.340	12.240	12.240	12.240	5,378
2024-07-29	12.240	12.360	12.240	12.340	12.340	3,477
2024-07-26	12.340	12.360	12.200	12.280	12.280	38,358
2024-07-25	12.500	12.500	12.260	12.500	12.500	22,235
2024-07-24	12.420	12.600	12.260	12.600	12.600	7,433
2024-07-23	12.700	12.700	12.400	12.420	12.420	8,448
2024-07-22	12.700	12.760	12.680	12.680	12.680	7,221
2024-07-19	12.640	12.800	12.620	12.640	12.640	2,939
2024-07-18	12.880	13.000	12.660	12.700	12.700	5,343
2024-07-17	12.700	12.880	12.560	12.880	12.880	16,642
2024-07-16	12.740	12.860	12.520	12.800	12.800	15,499
2024-07-15	12.760	12.900	12.640	12.800	12.800	20,890
2024-07-12	12.700	12.860	12.660	12.720	12.720	8,792
2024-07-11	12.540	12.700	12.400	12.700	12.700	8,551
2024-07-10	12.500	12.640	12.300	12.540	12.540	28,703
2024-07-09	12.780	12.900	12.500	12.520	12.520	11,814
2024-07-08	12.500	12.800	12.500	12.740	12.740	13,674
2024-07-05	12.340	12.500	12.300	12.480	12.480	26,481
2024-07-04	12.420	12.500	12.300	12.360	12.360	24,156
2024-07-03	12.300	12.580	12.260	12.420	12.420	37,621
2024-07-02	12.600	12.660	12.040	12.120	12.120	37,029
2024-07-01	11.800	12.200	11.800	12.200	12.200	28,862
2024-06-28	11.800	11.800	11.660	11.720	11.720	11,964
2024-06-27	11.720	11.760	11.580	11.740	11.740	19,289
2024-06-26	11.700	11.800	11.500	11.700	11.700	23,906
2024-06-25	11.200	12.000	11.080	11.700	11.700	31,013
2024-06-24	10.700	11.120	10.660	11.100	11.100	21,363
2024-06-21	10.680	10.700	10.540	10.540	10.540	6,807
2024-06-20	10.680	10.680	10.620	10.640	10.640	4,361
2024-06-19	10.800	10.820	10.580	10.620	10.620	10,966
2024-06-18	10.320	10.780	10.320	10.620	10.620	39,433
2024-06-17	10.200	10.220	10.160	10.220	10.220	7,945

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-16	0.1840 EUR
2021-05-14	0.1162 EUR
2019-05-07	0.0969 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.