Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.526	11.855	11.526	11.739	11.739	2,116
2023-04-11	11.855	11.855	11.603	11.623	11.623	4,235
2023-04-06	11.429	11.700	11.429	11.681	11.681	5,777
2023-04-05	11.623	11.662	11.410	11.429	11.429	3,886
2023-04-04	11.507	11.623	11.487	11.545	11.545	3,185
2023-04-03	11.603	11.623	11.526	11.623	11.623	9,884
2023-03-31	11.623	11.623	11.526	11.623	11.623	7,955
2023-03-30	11.100	11.603	11.100	11.603	11.603	19,630
2023-03-29	11.080	11.197	11.080	11.158	11.158	13,428
2023-03-28	11.332	11.332	11.042	11.100	11.100	3,791
2023-03-27	11.332	11.332	11.158	11.177	11.177	3,692
2023-03-24	11.100	11.197	11.100	11.177	11.177	2,336
2023-03-23	11.139	11.255	11.100	11.177	11.177	18,931
2023-03-22	11.429	11.429	11.197	11.197	11.197	2,740
2023-03-21	11.507	11.507	11.177	11.235	11.235	4,224
2023-03-20	11.235	11.448	11.216	11.294	11.294	5,419
2023-03-17	11.235	11.623	11.158	11.158	11.158	31,584
2023-03-16	11.235	11.410	11.235	11.410	11.410	7,075
2023-03-15	11.468	11.545	11.158	11.158	11.158	7,413
2023-03-14	11.429	11.778	11.429	11.778	11.778	8,053
2023-03-13	12.146	12.146	11.294	11.332	11.332	24,659
2023-03-10	11.991	12.185	11.778	12.010	12.010	17,986
2023-03-09	12.088	12.088	11.913	12.088	12.088	731
2023-03-08	11.836	12.088	11.836	12.010	12.010	3,057
2023-03-07	11.836	12.146	11.836	12.068	12.068	7,539
2023-03-06	11.836	12.088	11.836	12.088	12.088	8,027
2023-03-03	12.049	12.088	11.933	11.991	11.991	10,703
2023-03-02	11.855	12.107	11.855	12.010	12.010	263,928
2023-03-01	11.972	11.972	11.875	11.933	11.933	2,335
2023-02-28	11.991	11.991	11.817	11.817	11.817	8,286
2023-02-27	11.933	12.010	11.758	12.010	12.010	13,760
2023-02-24	11.817	11.894	11.758	11.894	11.894	10,973
2023-02-23	11.778	11.817	11.700	11.817	11.817	10,698
2023-02-22	11.739	11.797	11.739	11.778	11.778	6,532
2023-02-21	11.758	11.778	11.662	11.739	11.739	18,769
2023-02-20	11.720	11.778	11.642	11.758	11.758	18,183
2023-02-17	11.623	11.700	11.603	11.662	11.662	22,247
2023-02-16	11.758	11.778	11.545	11.642	11.642	22,292
2023-02-15	11.642	11.739	11.410	11.681	11.681	27,618
2023-02-14	11.158	12.030	11.022	11.662	11.662	135,967
2023-02-13	10.654	10.654	10.519	10.577	10.577	5,515
2023-02-10	10.654	10.732	10.635	10.635	10.635	1,690
2023-02-09	10.751	10.751	10.557	10.712	10.712	3,479
2023-02-08	10.674	10.770	10.635	10.674	10.674	2,956
2023-02-07	10.732	10.732	10.635	10.654	10.654	3,494
2023-02-06	10.829	10.829	10.751	10.809	10.809	2,709
2023-02-03	10.732	10.848	10.712	10.809	10.809	5,183
2023-02-02	10.848	10.848	10.693	10.809	10.809	6,289
2023-02-01	10.732	10.848	10.712	10.848	10.848	2,333
2023-01-31	10.674	10.809	10.654	10.809	10.809	3,262
2023-01-30	10.557	10.693	10.557	10.693	10.693	2,092
2023-01-27	10.654	10.829	10.577	10.616	10.616	4,873
2023-01-26	10.616	10.654	10.538	10.654	10.654	2,607
2023-01-25	10.848	10.848	10.577	10.616	10.616	3,873
2023-01-24	10.402	10.848	10.402	10.848	10.848	15,707
2023-01-23	10.538	10.538	10.402	10.402	10.402	6,218
2023-01-20	10.519	10.616	10.383	10.577	10.577	14,035
2023-01-19	10.519	10.654	10.364	10.364	10.364	6,810
2023-01-18	10.790	10.945	10.402	10.616	10.616	10,348
2023-01-17	10.674	10.712	10.441	10.616	10.616	11,866

← NewerPage 16 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.