Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.940	9.940	9.630	9.700	9.700	6,518
2023-09-27	9.350	10.040	9.350	10.000	10.000	56,430
2023-09-26	9.610	9.840	9.250	9.290	9.290	75,871
2023-09-25	10.020	10.020	9.510	9.700	9.700	49,064
2023-09-22	10.160	10.160	9.920	9.920	9.920	27,910
2023-09-21	10.300	10.300	10.120	10.180	10.180	13,526
2023-09-20	10.200	10.280	10.200	10.220	10.220	4,050
2023-09-19	10.120	10.220	10.120	10.120	10.120	8,254
2023-09-18	10.180	10.220	10.120	10.120	10.120	4,923
2023-09-15	10.660	10.700	10.240	10.240	10.240	24,395
2023-09-14	10.100	10.580	10.100	10.580	10.580	9,163
2023-09-13	10.180	10.220	10.060	10.120	10.120	17,533
2023-09-12	10.320	10.400	10.120	10.240	10.240	20,141
2023-09-11	10.160	10.580	10.160	10.440	10.440	13,921
2023-09-08	10.640	10.640	10.100	10.320	10.320	27,398
2023-09-07	11.000	11.000	10.620	10.620	10.620	10,496
2023-09-06	11.060	11.060	10.740	10.820	10.820	14,034
2023-09-05	10.900	11.060	10.780	11.020	11.020	12,479
2023-09-04	11.060	11.200	10.920	10.920	10.920	6,416
2023-09-01	11.300	11.300	11.040	11.060	11.060	5,568
2023-08-31	11.740	11.740	11.100	11.240	11.240	25,445
2023-08-30	10.960	11.680	10.920	11.500	11.500	53,037
2023-08-29	11.000	11.160	10.820	11.000	11.000	22,925
2023-08-28	11.160	11.200	11.000	11.000	11.000	7,198
2023-08-25	11.020	11.380	10.940	11.100	11.100	24,214
2023-08-24	11.120	11.280	11.020	11.060	11.060	20,915
2023-08-23	11.300	11.460	11.100	11.300	11.300	14,511
2023-08-22	11.120	11.400	11.020	11.360	11.360	8,164
2023-08-21	11.680	11.680	10.940	11.000	11.000	27,214
2023-08-18	11.680	11.740	11.200	11.500	11.500	23,432
2023-08-17	11.800	11.900	11.680	11.720	11.720	7,112
2023-08-16	11.760	11.960	11.760	11.840	11.840	5,536
2023-08-15	12.000	12.100	11.700	11.740	11.740	12,697
2023-08-14	12.000	12.300	12.000	12.160	12.160	7,415
2023-08-11	12.320	12.340	12.180	12.200	12.200	6,247
2023-08-10	12.280	12.340	12.180	12.300	12.300	9,216
2023-08-09	12.340	12.340	11.880	12.000	12.000	28,057
2023-08-08	12.300	12.300	12.100	12.120	12.120	12,164
2023-08-07	12.400	12.440	12.320	12.360	12.360	4,070
2023-08-04	12.340	12.440	12.300	12.400	12.400	5,687
2023-08-03	12.500	12.500	12.240	12.360	12.360	10,172
2023-08-02	12.700	12.860	12.100	12.380	12.380	10,113
2023-08-01	13.140	13.140	12.800	12.800	12.800	6,108
2023-07-31	13.100	13.120	12.740	12.900	12.900	19,679
2023-07-28	13.540	13.540	13.120	13.120	13.120	54,104
2023-07-27	13.640	13.740	13.520	13.540	13.540	27,784
2023-07-26	13.760	13.760	13.440	13.540	13.540	11,468
2023-07-25	13.800	13.800	13.440	13.500	13.500	6,245
2023-07-24	13.380	13.760	13.320	13.480	13.480	22,957
2023-07-21	13.380	13.380	13.220	13.300	13.300	7,947
2023-07-20	13.320	13.440	13.280	13.360	13.360	7,749
2023-07-19	13.340	13.440	13.220	13.300	13.300	8,885
2023-07-18	13.260	13.260	13.020	13.220	13.220	9,057
2023-07-17	13.120	13.180	12.960	12.960	12.960	4,274
2023-07-14	13.200	13.340	13.100	13.160	13.160	12,441
2023-07-13	13.180	13.340	13.120	13.200	13.200	13,648
2023-07-12	13.000	13.300	12.760	13.260	13.260	31,527
2023-07-11	13.000	13.080	12.860	12.880	12.880	12,832
2023-07-10	12.880	13.240	12.680	12.960	12.960	25,869
2023-07-07	12.480	12.920	12.320	12.860	12.860	40,531

← NewerPage 14 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.