Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	10.460	10.500	10.200	10.380	10.380	19,156
2023-12-20	10.020	10.520	10.020	10.460	10.460	26,509
2023-12-19	9.620	10.160	9.620	10.000	10.000	37,955
2023-12-18	9.670	9.740	9.620	9.650	9.650	10,020
2023-12-15	9.710	9.880	9.620	9.700	9.700	13,956
2023-12-14	9.800	10.060	9.610	9.770	9.770	31,613
2023-12-13	9.870	9.920	9.550	9.630	9.630	15,297
2023-12-12	10.260	10.300	9.840	9.890	9.890	24,073
2023-12-11	9.700	10.440	9.700	10.200	10.200	30,685
2023-12-08	9.500	9.890	9.500	9.650	9.650	15,979
2023-12-07	9.480	9.510	9.300	9.480	9.480	5,558
2023-12-06	9.460	9.480	9.410	9.410	9.410	3,463
2023-12-05	9.520	9.520	9.360	9.370	9.370	1,371
2023-12-04	9.490	9.530	9.300	9.420	9.420	30,350
2023-12-01	9.250	9.540	9.180	9.510	9.510	26,655
2023-11-30	9.460	9.460	9.280	9.300	9.300	3,945
2023-11-29	9.400	9.470	9.300	9.400	9.400	4,764
2023-11-28	9.470	9.470	9.200	9.370	9.370	7,169
2023-11-27	9.350	9.480	9.280	9.340	9.340	10,141
2023-11-24	9.240	9.420	9.240	9.320	9.320	5,119
2023-11-23	9.070	9.380	8.980	9.320	9.320	33,863
2023-11-22	8.710	9.000	8.710	8.950	8.950	25,056
2023-11-21	8.670	8.830	8.670	8.770	8.770	14,722
2023-11-20	8.650	8.780	8.650	8.670	8.670	8,293
2023-11-17	8.670	8.820	8.650	8.700	8.700	18,862
2023-11-16	8.820	8.890	8.700	8.750	8.750	14,360
2023-11-15	8.870	8.970	8.820	8.890	8.890	26,654
2023-11-14	8.830	8.940	8.710	8.810	8.810	13,672
2023-11-13	8.990	8.990	8.560	8.790	8.790	45,687
2023-11-10	8.760	9.040	8.760	8.850	8.850	11,830
2023-11-09	8.700	9.450	8.700	9.130	9.130	37,059
2023-11-08	8.700	8.830	8.610	8.660	8.660	11,645
2023-11-07	9.020	9.150	8.700	8.780	8.780	32,146
2023-11-06	9.350	9.350	9.030	9.070	9.070	30,252
2023-11-03	9.270	9.570	9.010	9.210	9.210	80,627
2023-11-02	9.850	9.900	9.410	9.900	9.900	23,055
2023-11-01	9.130	9.430	9.130	9.430	9.430	26,427
2023-10-31	9.170	9.300	9.100	9.100	9.100	2,805
2023-10-30	9.150	9.190	9.050	9.170	9.170	1,224
2023-10-27	9.230	9.260	9.120	9.210	9.210	3,317
2023-10-26	9.360	9.360	9.070	9.200	9.200	14,349
2023-10-25	9.060	9.300	9.060	9.300	9.300	8,363
2023-10-24	9.290	9.350	9.090	9.250	9.250	4,026
2023-10-23	9.290	9.300	9.070	9.180	9.180	8,233
2023-10-20	9.510	9.510	9.260	9.370	9.370	8,468
2023-10-19	9.760	9.760	9.270	9.450	9.450	10,148
2023-10-18	9.700	9.890	9.520	9.520	9.520	24,970
2023-10-17	9.120	9.700	9.120	9.650	9.650	21,280
2023-10-16	9.100	9.800	8.890	9.040	9.040	66,723
2023-10-13	9.300	9.330	9.030	9.060	9.060	15,134
2023-10-12	9.600	9.650	9.340	9.420	9.420	8,269
2023-10-11	9.400	9.730	9.400	9.530	9.530	11,859
2023-10-10	9.010	9.440	9.010	9.400	9.400	15,473
2023-10-09	9.220	9.220	8.950	8.980	8.980	10,096
2023-10-06	9.400	9.400	9.030	9.220	9.220	14,155
2023-10-05	9.380	9.390	9.210	9.270	9.270	6,544
2023-10-04	9.370	9.410	9.210	9.210	9.210	7,142
2023-10-03	9.520	9.770	9.370	9.370	9.370	22,306
2023-10-02	10.000	10.100	9.570	9.720	9.720	24,391
2023-09-29	9.880	9.980	9.730	9.870	9.870	10,759

← NewerPage 13 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.