Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.120	4.170	4.075	4.075	4.075	68,444
2026-07-24	4.065	4.125	4.030	4.105	4.105	31,423
2026-07-23	4.180	4.240	4.060	4.085	4.085	43,023
2026-07-22	4.115	4.250	4.070	4.175	4.175	36,403
2026-07-21	4.210	4.210	4.095	4.095	4.095	49,809
2026-07-20	4.225	4.235	4.200	4.200	4.200	67,994
2026-07-17	4.255	4.285	4.200	4.230	4.230	52,978
2026-07-16	4.420	4.435	4.310	4.310	4.310	58,448
2026-07-15	4.350	4.445	4.350	4.415	4.415	26,706
2026-07-14	4.370	4.390	4.325	4.340	4.340	40,814
2026-07-13	4.305	4.405	4.280	4.395	4.395	98,453
2026-07-10	4.250	4.295	4.215	4.275	4.275	50,387
2026-07-09	4.185	4.360	4.185	4.245	4.245	132,845
2026-07-08	4.155	4.200	4.100	4.180	4.180	98,948
2026-07-07	4.160	4.250	4.140	4.185	4.185	192,888
2026-07-06	4.055	4.220	4.055	4.215	4.215	279,812
2026-07-03	4.000	4.165	3.970	4.125	4.125	716,596
2026-07-02	4.830	4.830	3.915	3.970	3.970	1,540,902
2026-07-01	5.150	5.300	5.080	5.250	5.250	43,121
2026-06-30	5.020	5.140	5.000	5.100	5.100	84,493
2026-06-29	5.190	5.190	4.950	5.060	5.060	103,835
2026-06-26	5.370	5.380	5.100	5.100	5.100	101,460
2026-06-25	5.520	5.580	5.370	5.410	5.410	51,542
2026-06-24	5.570	5.670	5.480	5.560	5.560	56,824
2026-06-23	5.660	5.890	5.500	5.580	5.580	204,800
2026-06-22	5.990	6.050	5.920	6.010	6.010	43,320
2026-06-19	6.130	6.130	5.940	5.980	5.980	17,736
2026-06-18	6.060	6.070	5.900	5.960	5.960	82,788
2026-06-17	6.060	6.150	6.060	6.120	6.120	38,448
2026-06-16	6.250	6.250	6.050	6.060	6.060	37,814
2026-06-15	6.340	6.470	6.000	6.020	6.020	180,570
2026-06-12	6.230	6.340	6.230	6.340	6.340	18,192
2026-06-11	6.340	6.340	6.180	6.280	6.280	27,197
2026-06-10	6.180	6.400	6.150	6.210	6.210	48,271
2026-06-09	6.260	6.390	6.170	6.190	6.190	29,193
2026-06-08	6.450	6.450	6.230	6.260	6.260	27,813
2026-06-05	6.450	6.530	6.300	6.300	6.300	31,523
2026-06-04	6.440	6.490	6.420	6.420	6.420	32,740
2026-06-03	6.580	6.580	6.430	6.530	6.530	22,892
2026-06-02	6.470	6.590	6.470	6.570	6.570	34,907
2026-06-01	6.730	6.730	6.440	6.450	6.450	77,171
2026-05-29	6.650	6.740	6.560	6.610	6.610	39,954
2026-05-28	6.760	6.770	6.640	6.650	6.650	28,138
2026-05-27	7.060	7.060	6.720	6.780	6.780	25,121
2026-05-26	7.020	7.020	6.940	6.980	6.980	35,571
2026-05-25	6.970	7.050	6.800	7.050	7.050	40,574
2026-05-22	6.650	7.000	6.630	6.900	6.900	152,811
2026-05-21	6.400	6.680	6.320	6.580	6.580	150,505
2026-05-20	6.640	6.690	6.140	6.350	6.350	187,584
2026-05-19	6.760	6.800	6.620	6.620	6.620	12,202
2026-05-18	6.610	6.850	6.610	6.700	6.700	37,993
2026-05-15	6.680	6.790	6.660	6.700	6.700	24,672
2026-05-14	6.740	6.760	6.540	6.760	6.760	38,003
2026-05-13	6.530	6.800	6.500	6.750	6.750	85,911
2026-05-12	6.500	6.600	6.380	6.480	6.480	42,439
2026-05-11	6.680	6.700	6.420	6.590	6.590	114,364
2026-05-08	7.060	7.070	6.500	6.710	6.710	259,289
2026-05-07	6.700	6.740	6.630	6.720	6.720	35,400
2026-05-06	6.500	6.700	6.500	6.680	6.680	49,704
2026-05-05	6.520	6.630	6.470	6.530	6.530	46,858

← NewerPage 2 of 3 · 130 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.