Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.899	9.899	9.686	9.705	9.705	11,727
2022-10-20	9.783	10.015	9.744	9.918	9.918	19,087
2022-10-19	9.957	9.957	9.705	9.744	9.744	5,812
2022-10-18	9.763	9.976	9.763	9.841	9.841	13,591
2022-10-17	9.531	9.783	9.531	9.686	9.686	9,837
2022-10-14	9.637	9.763	9.492	9.492	9.492	11,395
2022-10-13	9.492	9.686	9.366	9.637	9.637	17,281
2022-10-12	9.637	9.637	9.492	9.511	9.511	3,490
2022-10-11	9.686	9.744	9.453	9.705	9.705	26,315
2022-10-10	9.879	9.879	9.589	9.744	9.744	23,010
2022-10-07	9.550	9.763	9.550	9.686	9.686	17,232
2022-10-06	9.637	9.724	9.569	9.608	9.608	7,345
2022-10-05	9.899	9.918	9.540	9.540	9.540	11,160
2022-10-04	9.589	9.918	9.540	9.899	9.899	19,451
2022-10-03	9.356	9.560	9.250	9.502	9.502	19,827
2022-09-30	9.540	9.540	9.356	9.385	9.385	23,590
2022-09-29	9.240	9.540	9.240	9.540	9.540	11,689
2022-09-28	9.318	9.453	9.221	9.356	9.356	22,198
2022-09-27	9.201	9.453	9.201	9.453	9.453	25,960
2022-09-26	9.531	9.531	9.192	9.230	9.230	9,376
2022-09-23	9.424	9.482	9.298	9.327	9.327	15,032
2022-09-22	9.492	9.492	9.395	9.415	9.415	12,679
2022-09-21	9.676	9.676	9.492	9.521	9.521	11,929
2022-09-20	9.434	9.676	9.424	9.492	9.492	23,724
2022-09-19	9.521	9.579	9.376	9.540	9.540	12,291
2022-09-16	9.521	9.521	9.201	9.492	9.492	16,223
2022-09-15	9.347	9.589	9.318	9.356	9.356	17,722
2022-09-14	9.589	9.589	9.376	9.482	9.482	9,636
2022-09-13	9.589	9.744	9.492	9.657	9.657	18,547
2022-09-12	9.686	9.879	9.618	9.724	9.724	17,891
2022-09-09	9.763	9.783	9.599	9.724	9.724	16,194
2022-09-08	9.385	9.657	9.347	9.657	9.657	19,326
2022-09-07	9.569	9.569	9.260	9.327	9.327	46,425
2022-09-06	9.027	9.492	8.901	9.492	9.492	45,864
2022-09-05	9.666	9.666	9.027	9.027	9.027	24,673
2022-09-02	9.686	9.899	9.550	9.666	9.666	29,566
2022-09-01	9.724	9.783	9.608	9.608	9.608	11,851
2022-08-31	10.092	10.092	9.744	9.860	9.860	20,212
2022-08-30	10.441	10.693	9.996	9.996	9.996	50,577
2022-08-29	10.712	10.712	10.306	10.557	10.557	22,858
2022-08-26	10.945	11.080	10.557	10.654	10.654	33,304
2022-08-25	10.557	11.139	10.557	11.139	11.139	24,018
2022-08-24	10.635	10.635	10.480	10.616	10.616	4,776
2022-08-23	10.596	10.635	10.499	10.596	10.596	5,780
2022-08-22	11.177	11.177	10.499	10.635	10.635	13,389
2022-08-19	11.274	11.332	11.177	11.197	11.197	5,310
2022-08-18	11.371	11.371	11.197	11.332	11.332	3,955
2022-08-17	11.371	11.565	11.352	11.371	11.371	3,906
2022-08-16	11.352	11.739	11.352	11.623	11.623	7,660
2022-08-15	11.332	11.720	11.332	11.623	11.623	14,652
2022-08-12	11.526	11.623	11.526	11.623	11.623	14,424
2022-08-11	11.526	11.662	11.410	11.603	11.603	10,721
2022-08-10	11.332	11.662	11.313	11.642	11.642	5,694
2022-08-09	11.739	11.933	11.526	11.623	11.623	13,259
2022-08-08	11.758	11.875	11.681	11.681	11.681	4,704
2022-08-05	11.758	11.933	11.565	11.836	11.836	9,857
2022-08-04	12.088	12.088	11.700	11.700	11.700	9,095
2022-08-03	12.088	12.088	11.739	12.010	12.010	10,009
2022-08-02	12.107	12.107	11.836	11.875	11.875	7,753
2022-08-01	11.972	12.088	11.778	12.088	12.088	25,335

← NewerPage 18 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.