Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.228	10.402	10.209	10.344	10.144	23,288
2022-05-05	10.364	10.402	10.286	10.364	10.163	20,420
2022-05-04	10.325	10.325	10.267	10.306	10.106	13,617
2022-05-03	10.306	10.383	10.267	10.306	10.106	14,861
2022-05-02	10.364	10.422	10.170	10.228	10.030	26,511
2022-04-29	10.422	10.654	10.383	10.557	10.353	21,706
2022-04-28	10.325	10.480	10.247	10.422	10.220	19,222
2022-04-27	10.616	10.616	10.209	10.616	10.410	21,296
2022-04-26	10.422	10.422	10.170	10.344	10.144	18,159
2022-04-25	10.461	10.616	10.267	10.422	10.220	18,097
2022-04-22	10.770	10.790	10.499	10.616	10.410	20,428
2022-04-21	10.693	10.945	10.693	10.848	10.638	17,612
2022-04-20	10.712	10.770	10.538	10.712	10.505	29,361
2022-04-19	10.732	10.732	10.325	10.712	10.505	25,896
2022-04-14	10.596	10.712	10.461	10.693	10.486	21,986
2022-04-13	10.480	10.616	10.306	10.499	10.296	9,487
2022-04-12	10.344	10.461	10.209	10.422	10.220	34,110
2022-04-11	10.712	10.770	10.344	10.383	10.182	21,823
2022-04-08	10.925	10.925	10.596	10.712	10.505	24,937
2022-04-07	10.790	10.945	10.596	10.790	10.581	25,782
2022-04-06	11.119	11.139	10.674	10.751	10.543	27,493
2022-04-05	11.139	11.313	10.964	11.100	10.885	22,199
2022-04-04	11.507	11.507	11.119	11.158	10.942	25,377
2022-04-01	11.410	11.526	11.294	11.294	11.075	7,767
2022-03-31	11.487	11.545	11.390	11.448	11.227	8,235
2022-03-30	11.565	11.584	11.487	11.487	11.265	7,647
2022-03-29	11.720	11.720	11.487	11.584	11.359	19,968
2022-03-28	11.739	11.855	11.526	11.526	11.303	21,938
2022-03-25	12.204	12.204	11.681	11.720	11.492	42,854
2022-03-24	12.165	12.281	12.030	12.068	11.834	17,631
2022-03-23	12.359	12.359	11.991	12.165	11.929	54,111
2022-03-22	12.611	12.650	12.243	12.243	12.005	49,987
2022-03-21	12.785	12.785	12.340	12.630	12.385	87,362
2022-03-18	11.913	12.901	11.739	12.301	12.062	346,116
2022-03-17	11.352	11.623	11.080	11.603	11.378	75,620
2022-03-16	10.964	11.235	10.964	11.197	10.980	47,968
2022-03-15	10.848	10.925	10.596	10.751	10.543	26,486
2022-03-14	10.654	11.119	10.596	10.790	10.581	47,876
2022-03-11	10.267	10.654	10.112	10.499	10.296	31,612
2022-03-10	9.976	10.170	9.841	10.170	9.973	20,370
2022-03-09	9.705	10.015	9.705	9.841	9.650	20,404
2022-03-08	9.938	10.034	9.540	9.744	9.555	37,164
2022-03-07	9.589	9.802	9.134	9.802	9.612	50,352
2022-03-04	10.209	10.364	9.724	10.092	9.897	32,262
2022-03-03	10.228	10.596	10.209	10.325	10.125	10,413
2022-03-02	10.306	10.616	10.170	10.557	10.353	16,600
2022-03-01	10.654	10.654	10.325	10.538	10.334	25,892
2022-02-28	9.686	10.654	9.686	10.654	10.448	30,289
2022-02-25	10.189	10.189	9.841	10.034	9.840	15,539
2022-02-24	9.647	10.034	9.521	10.034	9.840	39,232
2022-02-23	10.170	10.325	9.938	10.170	9.973	13,561
2022-02-22	9.686	10.073	9.608	9.938	9.745	20,785
2022-02-21	10.015	10.015	9.637	9.841	9.650	34,120
2022-02-18	10.151	10.189	9.996	10.073	9.878	8,590
2022-02-17	10.383	10.402	10.112	10.151	9.954	8,868
2022-02-16	10.402	10.557	10.267	10.383	10.182	11,887
2022-02-15	10.073	10.402	10.073	10.402	10.201	10,931
2022-02-14	10.151	10.151	9.899	9.996	9.802	10,995
2022-02-11	10.247	10.267	10.092	10.247	10.049	13,138
2022-02-10	10.189	10.325	10.170	10.247	10.049	10,742

← NewerPage 20 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.