Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.809	10.829	10.654	10.693	10.693	10,254
2023-01-13	11.061	11.139	10.674	10.867	10.867	21,128
2023-01-12	11.371	11.390	11.061	11.139	11.139	8,903
2023-01-11	11.061	11.371	11.061	11.371	11.371	5,115
2023-01-10	11.410	11.410	11.080	11.255	11.255	2,347
2023-01-09	11.061	11.294	11.061	11.216	11.216	4,432
2023-01-06	11.177	11.216	11.061	11.061	11.061	2,510
2023-01-05	11.332	11.332	11.061	11.139	11.139	4,772
2023-01-04	11.332	11.468	11.313	11.332	11.332	1,977
2023-01-03	11.468	11.526	11.332	11.332	11.332	6,234
2023-01-02	11.274	11.526	11.235	11.526	11.526	3,975
2022-12-30	11.197	11.332	11.197	11.235	11.235	5,531
2022-12-29	11.235	11.332	11.139	11.274	11.274	4,545
2022-12-28	10.790	11.313	10.790	11.119	11.119	6,637
2022-12-27	10.945	11.139	10.925	11.080	11.080	4,092
2022-12-23	10.499	11.158	10.499	11.003	11.003	4,845
2022-12-22	11.061	11.197	10.945	11.022	11.022	3,301
2022-12-21	10.538	11.080	10.538	11.080	11.080	13,309
2022-12-20	10.364	10.596	10.267	10.577	10.577	5,818
2022-12-19	10.461	10.654	10.383	10.383	10.383	7,113
2022-12-16	10.906	10.906	10.364	10.557	10.557	9,724
2022-12-15	11.158	11.158	10.945	11.022	11.022	4,997
2022-12-14	11.294	11.313	11.158	11.177	11.177	5,524
2022-12-13	11.139	11.468	11.139	11.429	11.429	12,569
2022-12-12	11.139	11.313	11.061	11.061	11.061	4,904
2022-12-09	11.352	11.487	11.177	11.332	11.332	11,065
2022-12-08	11.139	11.410	11.139	11.294	11.294	3,878
2022-12-07	11.371	11.410	11.255	11.332	11.332	3,051
2022-12-06	11.565	11.565	11.371	11.371	11.371	5,694
2022-12-05	11.545	11.565	11.487	11.565	11.565	4,749
2022-12-02	11.526	11.584	11.448	11.526	11.526	12,376
2022-12-01	11.216	11.448	11.216	11.448	11.448	7,946
2022-11-30	11.294	11.294	11.042	11.235	11.235	6,734
2022-11-29	11.294	11.390	11.042	11.042	11.042	13,899
2022-11-28	11.429	11.429	11.235	11.390	11.390	14,556
2022-11-25	11.216	11.507	11.216	11.429	11.429	7,277
2022-11-24	11.313	11.352	11.216	11.274	11.274	7,108
2022-11-23	11.042	11.371	10.984	11.274	11.274	22,941
2022-11-22	10.867	11.003	10.809	11.003	11.003	9,163
2022-11-21	10.557	10.887	10.557	10.770	10.770	4,013
2022-11-18	10.906	10.906	10.654	10.906	10.906	6,040
2022-11-17	10.848	10.848	10.616	10.712	10.712	11,527
2022-11-16	10.887	11.022	10.790	10.790	10.790	15,517
2022-11-15	10.867	11.042	10.693	11.042	11.042	15,182
2022-11-14	10.654	10.809	10.557	10.732	10.732	18,843
2022-11-11	10.247	10.693	10.247	10.616	10.616	15,846
2022-11-10	10.209	10.480	10.112	10.461	10.461	11,677
2022-11-09	10.170	10.364	10.092	10.344	10.344	12,604
2022-11-08	10.131	10.344	10.015	10.209	10.209	13,471
2022-11-07	9.976	10.131	9.976	10.073	10.073	8,474
2022-11-04	10.344	10.344	9.996	10.015	10.015	16,298
2022-11-03	9.976	10.131	9.783	10.092	10.092	11,506
2022-11-02	10.209	10.247	9.976	10.209	10.209	7,679
2022-11-01	10.092	10.441	10.092	10.131	10.131	18,367
2022-10-31	10.034	10.092	9.976	10.054	10.054	20,212
2022-10-28	9.976	9.996	9.821	9.996	9.996	13,291
2022-10-27	9.918	10.073	9.879	9.938	9.938	13,000
2022-10-26	9.763	10.034	9.763	10.015	10.015	12,110
2022-10-25	9.686	9.821	9.686	9.821	9.821	14,051
2022-10-24	9.705	9.802	9.686	9.705	9.705	9,315

← NewerPage 17 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.