Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	10.900	10.900	10.740	10.880	10.880	9,268
2024-03-18	10.660	10.920	10.600	10.900	10.900	27,784
2024-03-15	9.920	11.000	9.800	10.520	10.520	89,522
2024-03-14	10.100	10.500	10.100	10.440	10.440	25,042
2024-03-13	10.060	10.120	9.950	10.100	10.100	14,749
2024-03-12	10.100	10.140	9.930	10.040	10.040	8,163
2024-03-11	9.990	10.060	9.960	10.060	10.060	8,029
2024-03-08	9.840	9.970	9.750	9.930	9.930	10,932
2024-03-07	9.900	9.910	9.820	9.820	9.820	8,740
2024-03-06	9.850	9.950	9.820	9.900	9.900	2,016
2024-03-05	9.990	10.000	9.850	9.900	9.900	8,801
2024-03-04	9.900	10.120	9.900	10.000	10.000	19,034
2024-03-01	9.900	9.960	9.790	9.880	9.880	8,179
2024-02-29	9.800	10.000	9.800	9.900	9.900	10,122
2024-02-28	9.970	9.990	9.770	9.800	9.800	32,087
2024-02-27	10.000	10.000	9.830	9.950	9.950	1,820
2024-02-26	9.990	10.100	9.900	9.940	9.940	8,408
2024-02-23	10.500	10.500	10.000	10.040	10.040	14,724
2024-02-22	10.360	10.580	10.280	10.300	10.300	9,090
2024-02-21	10.440	10.500	10.360	10.500	10.500	661
2024-02-20	10.520	10.600	10.360	10.420	10.420	6,817
2024-02-19	10.140	10.800	10.140	10.480	10.480	40,970
2024-02-16	9.990	10.180	9.950	10.080	10.080	16,011
2024-02-15	10.100	10.100	9.890	9.980	9.980	9,013
2024-02-14	10.000	10.040	9.940	10.000	10.000	8,161
2024-02-13	10.060	10.060	9.950	9.980	9.980	29,179
2024-02-12	10.100	10.160	10.020	10.040	10.040	13,418
2024-02-09	10.200	10.280	10.080	10.100	10.100	14,465
2024-02-08	10.180	10.400	10.080	10.100	10.100	15,016
2024-02-07	10.080	10.260	10.000	10.060	10.060	10,520
2024-02-06	10.140	10.200	9.790	10.020	10.020	26,676
2024-02-05	10.060	10.160	10.060	10.100	10.100	3,208
2024-02-02	10.220	10.240	10.040	10.140	10.140	10,515
2024-02-01	10.260	10.320	10.160	10.260	10.260	923
2024-01-31	10.500	10.500	10.280	10.500	10.500	8,757
2024-01-30	10.700	10.700	10.500	10.500	10.500	8,250
2024-01-29	10.800	10.800	10.540	10.600	10.600	10,044
2024-01-26	10.620	10.740	10.600	10.700	10.700	27,408
2024-01-25	10.720	10.800	10.680	10.700	10.700	14,071
2024-01-24	11.000	11.000	10.740	10.740	10.740	20,662
2024-01-23	11.040	11.040	10.820	10.900	10.900	6,532
2024-01-22	10.820	11.040	10.580	10.980	10.980	25,969
2024-01-19	11.080	11.100	10.740	10.840	10.840	10,653
2024-01-18	10.520	11.120	10.520	11.020	11.020	26,191
2024-01-17	10.300	10.600	10.240	10.520	10.520	64,898
2024-01-16	10.080	10.100	9.930	10.000	10.000	4,984
2024-01-15	10.220	10.220	10.000	10.080	10.080	5,401
2024-01-12	10.100	10.280	10.100	10.220	10.220	4,450
2024-01-11	10.180	10.300	9.920	10.080	10.080	17,401
2024-01-10	10.440	10.460	10.100	10.160	10.160	14,053
2024-01-09	10.600	10.600	10.480	10.580	10.580	5,664
2024-01-08	10.660	10.700	10.580	10.600	10.600	4,360
2024-01-05	10.240	10.760	10.240	10.740	10.740	16,449
2024-01-04	10.220	10.500	10.220	10.440	10.440	5,413
2024-01-03	10.780	10.780	10.420	10.440	10.440	9,502
2024-01-02	10.240	10.820	10.240	10.540	10.540	18,011
2023-12-29	10.240	10.440	10.200	10.440	10.440	17,513
2023-12-28	10.360	10.400	10.320	10.400	10.400	2,659
2023-12-27	10.340	10.480	10.280	10.400	10.400	7,453
2023-12-22	10.460	10.460	10.240	10.320	10.320	10,820

← NewerPage 12 of 22 · 1,281 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.