Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.170	10.364	10.131	10.286	10.087	23,910
2022-02-08	10.209	10.209	9.996	10.112	9.916	25,540
2022-02-07	10.073	10.267	10.073	10.228	10.030	10,536
2022-02-04	10.267	10.364	10.054	10.131	9.935	44,483
2022-02-03	10.616	10.616	10.209	10.306	10.106	36,275
2022-02-02	10.557	10.654	10.480	10.557	10.353	16,378
2022-02-01	10.364	10.654	10.344	10.461	10.258	42,945
2022-01-31	10.461	10.461	10.247	10.325	10.125	32,466
2022-01-28	10.538	10.577	10.092	10.189	9.992	107,131
2022-01-27	10.538	10.809	10.383	10.674	10.467	48,981
2022-01-26	10.654	10.693	10.422	10.654	10.448	13,870
2022-01-25	10.751	10.751	10.267	10.402	10.201	48,941
2022-01-24	11.100	11.100	10.189	10.538	10.334	55,950
2022-01-21	11.042	11.042	10.577	11.022	10.809	60,303
2022-01-20	10.945	11.042	10.790	11.042	10.828	21,633
2022-01-19	11.313	11.313	10.770	10.790	10.581	13,752
2022-01-18	11.313	11.313	10.925	10.964	10.752	39,194
2022-01-17	11.468	11.468	11.177	11.352	11.132	36,347
2022-01-14	11.139	11.177	11.061	11.158	10.942	27,671
2022-01-13	11.468	11.468	11.197	11.235	11.018	19,659
2022-01-12	11.526	11.526	11.235	11.332	11.113	31,562
2022-01-11	11.235	11.565	11.235	11.371	11.151	38,010
2022-01-10	11.623	11.623	11.158	11.274	11.056	24,569
2022-01-07	11.991	11.991	11.584	11.584	11.359	32,175
2022-01-06	11.991	11.991	11.468	11.720	11.492	79,734
2022-01-05	12.398	12.398	11.952	12.107	11.872	51,041
2022-01-04	12.107	12.475	11.991	12.146	11.910	128,199
2022-01-03	11.855	11.855	11.700	11.817	11.587	18,286
2021-12-31	11.817	11.894	11.720	11.855	11.625	7,434
2021-12-30	11.933	11.933	11.623	11.720	11.492	5,215
2021-12-29	11.855	11.855	11.603	11.700	11.473	14,801
2021-12-28	12.107	12.107	11.778	11.913	11.682	32,442
2021-12-27	11.623	12.049	11.487	12.030	11.796	31,361
2021-12-24	11.623	11.662	11.487	11.623	11.397	10,033
2021-12-23	11.332	11.681	11.332	11.584	11.359	18,100
2021-12-22	11.313	11.448	11.255	11.352	11.132	9,761
2021-12-21	10.887	11.352	10.887	11.274	11.056	57,953
2021-12-20	11.042	11.042	10.829	10.906	10.695	36,945
2021-12-17	11.235	11.274	10.984	11.158	10.942	31,023
2021-12-16	11.603	11.603	11.158	11.235	11.018	46,172
2021-12-15	11.042	11.235	10.964	11.042	10.828	22,682
2021-12-14	11.545	11.662	11.139	11.177	10.961	25,268
2021-12-13	11.662	11.739	11.545	11.642	11.416	20,737
2021-12-10	11.487	11.681	11.487	11.662	11.435	11,955
2021-12-09	11.913	11.913	11.507	11.623	11.397	10,620
2021-12-08	11.739	11.875	11.642	11.855	11.625	21,915
2021-12-07	11.797	11.933	11.642	11.855	11.625	18,213
2021-12-06	11.642	11.758	11.448	11.681	11.454	22,048
2021-12-03	11.817	11.817	11.526	11.565	11.340	40,903
2021-12-02	11.700	11.778	11.603	11.662	11.435	12,789
2021-12-01	11.836	11.952	11.700	11.894	11.663	8,870
2021-11-30	11.855	11.933	11.603	11.836	11.606	39,632
2021-11-29	11.855	11.875	11.681	11.700	11.473	16,714
2021-11-26	12.010	12.010	11.642	11.720	11.492	38,597
2021-11-25	12.223	12.320	12.049	12.126	11.891	30,593
2021-11-24	12.495	12.495	11.972	12.165	11.929	28,043
2021-11-23	12.495	12.572	12.262	12.378	12.138	19,004
2021-11-22	12.959	12.959	12.417	12.533	12.290	13,193
2021-11-19	12.456	12.746	12.417	12.611	12.366	26,439
2021-11-18	12.630	12.688	12.456	12.456	12.214	24,132

← NewerPage 21 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.