Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.526	11.913	11.526	11.913	11.913	30,220
2022-07-28	11.662	11.739	11.352	11.352	11.352	29,200
2022-07-27	11.565	11.720	11.545	11.545	11.545	10,776
2022-07-26	11.487	11.739	11.371	11.468	11.468	12,069
2022-07-25	11.100	11.468	11.061	11.332	11.332	14,727
2022-07-22	11.042	11.100	11.042	11.100	11.100	6,803
2022-07-21	11.100	11.100	10.984	11.042	11.042	9,583
2022-07-20	10.770	11.100	10.770	10.984	10.984	8,504
2022-07-19	10.945	11.100	10.867	10.887	10.887	13,708
2022-07-18	10.848	10.945	10.829	10.925	10.925	5,624
2022-07-15	10.829	10.867	10.712	10.770	10.770	3,138
2022-07-14	10.925	10.945	10.364	10.364	10.364	7,520
2022-07-13	11.139	11.139	10.770	10.867	10.867	16,314
2022-07-12	10.461	10.848	10.422	10.848	10.848	22,511
2022-07-11	10.422	10.461	10.247	10.306	10.306	5,404
2022-07-08	10.170	10.461	10.170	10.286	10.286	19,347
2022-07-07	9.879	10.112	9.879	10.112	10.112	10,674
2022-07-06	9.879	10.015	9.879	10.015	10.015	6,870
2022-07-05	10.247	10.247	9.879	9.879	9.879	5,552
2022-07-04	10.461	10.461	10.034	10.034	10.034	10,491
2022-07-01	10.480	10.480	10.054	10.054	10.054	14,590
2022-06-30	10.538	10.538	10.015	10.189	10.189	9,871
2022-06-29	10.441	10.441	10.092	10.092	10.092	6,264
2022-06-28	9.976	10.402	9.976	10.306	10.306	10,892
2022-06-27	9.783	10.267	9.783	9.918	9.918	5,541
2022-06-24	9.938	10.247	9.686	10.073	10.073	27,927
2022-06-23	9.686	9.802	9.647	9.744	9.744	9,528
2022-06-22	9.705	9.938	9.628	9.724	9.724	28,120
2022-06-21	9.918	9.957	9.783	9.783	9.783	8,256
2022-06-20	10.054	10.054	9.686	9.705	9.705	21,146
2022-06-17	10.092	10.092	9.821	9.821	9.821	17,524
2022-06-16	10.073	10.092	9.705	10.015	10.015	38,483
2022-06-15	9.841	10.092	9.724	10.092	10.092	23,719
2022-06-14	9.647	9.938	9.647	9.744	9.744	25,414
2022-06-13	10.170	10.170	9.618	9.744	9.744	34,581
2022-06-10	10.189	10.267	10.015	10.073	10.073	31,087
2022-06-09	10.383	10.383	9.938	10.189	10.189	24,906
2022-06-08	10.499	10.499	10.151	10.189	10.189	12,474
2022-06-07	10.461	10.499	10.325	10.422	10.422	10,281
2022-06-06	10.461	10.538	10.325	10.480	10.480	9,019
2022-06-03	10.499	10.577	10.325	10.344	10.344	4,621
2022-06-02	10.557	10.674	10.344	10.616	10.616	46,243
2022-06-01	10.151	10.732	10.034	10.635	10.635	49,016
2022-05-31	9.879	10.151	9.841	10.073	10.073	432,282
2022-05-30	9.918	10.034	9.860	9.899	9.899	28,587
2022-05-27	9.879	10.054	9.841	9.879	9.879	25,167
2022-05-26	9.899	9.938	9.763	9.821	9.821	30,866
2022-05-25	9.918	9.996	9.744	9.879	9.879	29,864
2022-05-24	9.763	10.073	9.744	9.860	9.860	56,001
2022-05-23	10.073	10.209	9.686	9.763	9.763	51,181
2022-05-20	10.480	10.829	10.073	10.073	10.073	86,222
2022-05-19	9.783	10.480	9.783	10.228	10.228	59,621
2022-05-18	9.637	9.879	9.599	9.841	9.841	32,962
2022-05-17	9.347	9.637	9.347	9.502	9.502	19,471
2022-05-16	9.201	9.434	9.163	9.347	9.347	40,591
2022-05-13	9.686	9.686	9.153	9.492	9.308	95,411
2022-05-12	9.879	9.938	9.511	9.686	9.498	86,262
2022-05-11	9.957	9.957	9.569	9.763	9.574	56,180
2022-05-10	10.209	10.247	9.821	9.938	9.745	18,771
2022-05-09	10.209	10.267	10.073	10.209	10.011	34,592

← NewerPage 19 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.