Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.300	12.680	12.300	12.440	12.440	37,467
2023-07-05	12.660	12.660	12.160	12.360	12.360	90,234
2023-07-04	13.340	13.400	12.700	12.820	12.820	37,341
2023-07-03	13.360	13.900	13.040	13.080	13.080	36,001
2023-06-30	12.900	13.300	12.780	13.300	13.300	25,969
2023-06-29	12.540	12.960	12.400	12.960	12.960	25,413
2023-06-28	12.220	12.720	12.160	12.540	12.540	55,731
2023-06-27	12.500	12.740	12.160	12.340	12.340	19,444
2023-06-26	12.720	12.720	12.340	12.540	12.540	16,400
2023-06-23	12.700	12.800	12.560	12.720	12.720	8,253
2023-06-22	12.880	13.260	12.660	12.800	12.800	25,877
2023-06-21	13.300	13.480	12.880	12.880	12.880	24,601
2023-06-20	14.000	14.000	13.300	13.580	13.580	27,515
2023-06-19	14.760	14.760	13.660	13.840	13.840	62,525
2023-06-16	14.044	14.761	13.482	14.199	14.199	102,507
2023-06-15	14.432	14.432	14.083	14.083	14.083	4,206
2023-06-14	14.509	14.529	14.374	14.432	14.432	8,138
2023-06-13	14.315	14.509	14.296	14.393	14.393	28,986
2023-06-12	14.044	14.315	14.005	14.315	14.315	53,159
2023-06-09	13.560	14.044	13.541	13.986	13.986	22,979
2023-06-08	13.541	13.579	13.502	13.579	13.579	7,921
2023-06-07	13.637	13.637	13.541	13.560	13.560	8,643
2023-06-06	13.560	13.618	13.521	13.579	13.579	8,554
2023-06-05	13.541	13.618	13.424	13.618	13.618	7,225
2023-06-02	13.366	13.541	13.366	13.541	13.541	13,863
2023-06-01	13.328	13.482	13.308	13.424	13.424	8,575
2023-05-31	13.541	13.541	13.076	13.328	13.328	14,933
2023-05-30	13.347	13.579	13.269	13.579	13.579	15,328
2023-05-29	13.521	13.521	13.366	13.463	13.463	3,984
2023-05-26	13.463	13.521	13.289	13.521	13.521	52,357
2023-05-25	13.076	13.482	13.076	13.463	13.463	60,227
2023-05-24	12.785	13.018	12.611	13.018	13.018	32,180
2023-05-23	12.553	12.863	12.320	12.863	12.863	19,862
2023-05-22	12.165	12.553	12.165	12.553	12.553	15,318
2023-05-19	12.126	12.223	12.107	12.185	12.185	7,260
2023-05-18	12.068	12.146	11.875	12.146	12.146	6,142
2023-05-17	11.855	12.010	11.720	12.010	12.010	14,547
2023-05-16	11.797	11.855	11.720	11.855	11.855	3,551
2023-05-15	11.913	11.913	11.720	11.817	11.817	11,112
2023-05-12	11.913	11.913	11.642	11.875	11.875	22,013
2023-05-11	12.068	12.088	11.623	11.623	11.623	17,888
2023-05-10	11.662	12.049	11.584	12.049	12.049	11,001
2023-05-09	11.739	11.778	11.642	11.739	11.739	7,699
2023-05-08	11.797	11.797	11.662	11.720	11.720	4,033
2023-05-05	11.623	11.797	11.507	11.739	11.739	5,001
2023-05-04	11.913	11.913	11.507	11.603	11.603	1,369
2023-05-03	11.565	11.603	11.526	11.603	11.603	11,026
2023-05-02	11.913	11.913	11.565	11.603	11.603	11,342
2023-04-28	11.739	11.739	11.565	11.623	11.623	16,545
2023-04-27	11.797	11.797	11.623	11.700	11.700	3,817
2023-04-26	11.623	11.913	11.390	11.875	11.875	11,940
2023-04-25	11.913	11.913	11.700	11.778	11.778	2,250
2023-04-24	12.030	12.088	11.894	11.894	11.894	5,322
2023-04-21	11.933	12.146	11.913	11.972	11.972	13,467
2023-04-20	11.739	11.972	11.623	11.913	11.913	13,809
2023-04-19	11.623	11.662	11.623	11.623	11.623	252
2023-04-18	11.642	11.720	11.603	11.623	11.623	33,730
2023-04-17	11.642	11.720	11.623	11.623	11.623	7,096
2023-04-14	11.429	11.681	11.429	11.681	11.681	7,302
2023-04-13	11.507	11.681	11.507	11.603	11.603	3,392

← NewerPage 15 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.