Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.000 | 7.140 | 6.530 | 6.620 | 6.620 | 143,327 |
| 2025-11-06 | 7.000 | 7.060 | 6.850 | 6.920 | 6.920 | 71,064 |
| 2025-11-05 | 6.970 | 7.020 | 6.900 | 6.990 | 6.990 | 35,491 |
| 2025-11-04 | 7.070 | 7.070 | 6.910 | 6.990 | 6.990 | 20,751 |
| 2025-11-03 | 7.000 | 7.140 | 6.950 | 7.040 | 7.040 | 43,600 |
| 2025-10-31 | 7.030 | 7.080 | 6.880 | 6.980 | 6.980 | 63,969 |
| 2025-10-30 | 7.150 | 7.150 | 7.040 | 7.060 | 7.060 | 29,874 |
| 2025-10-29 | 7.140 | 7.270 | 7.140 | 7.170 | 7.170 | 23,824 |
| 2025-10-28 | 7.100 | 7.170 | 7.070 | 7.170 | 7.170 | 46,561 |
| 2025-10-27 | 7.300 | 7.310 | 7.130 | 7.140 | 7.140 | 22,151 |
| 2025-10-24 | 7.160 | 7.300 | 7.160 | 7.300 | 7.300 | 39,258 |
| 2025-10-23 | 7.150 | 7.230 | 7.060 | 7.220 | 7.220 | 38,970 |
| 2025-10-22 | 7.360 | 7.360 | 7.080 | 7.150 | 7.150 | 95,039 |
| 2025-10-21 | 7.210 | 7.320 | 7.110 | 7.300 | 7.300 | 69,336 |
| 2025-10-20 | 7.380 | 7.420 | 7.220 | 7.220 | 7.220 | 90,464 |
| 2025-10-17 | 7.480 | 7.480 | 7.290 | 7.320 | 7.320 | 57,998 |
| 2025-10-16 | 7.450 | 7.550 | 7.400 | 7.400 | 7.400 | 72,728 |
| 2025-10-15 | 7.500 | 7.520 | 7.350 | 7.490 | 7.490 | 36,269 |
| 2025-10-14 | 7.570 | 7.610 | 7.400 | 7.440 | 7.440 | 42,004 |
| 2025-10-13 | 7.620 | 7.650 | 7.540 | 7.610 | 7.610 | 23,272 |
| 2025-10-10 | 7.630 | 7.750 | 7.510 | 7.610 | 7.610 | 29,409 |
| 2025-10-09 | 7.520 | 7.680 | 7.480 | 7.660 | 7.660 | 40,917 |
| 2025-10-08 | 7.500 | 7.550 | 7.480 | 7.480 | 7.480 | 16,702 |
| 2025-10-07 | 7.500 | 7.590 | 7.490 | 7.490 | 7.490 | 17,861 |
| 2025-10-06 | 7.580 | 7.620 | 7.480 | 7.520 | 7.520 | 72,517 |
| 2025-10-03 | 7.800 | 7.800 | 7.550 | 7.620 | 7.620 | 72,404 |
| 2025-10-02 | 7.880 | 7.920 | 7.680 | 7.700 | 7.700 | 52,416 |
| 2025-10-01 | 7.750 | 7.880 | 7.700 | 7.830 | 7.830 | 41,419 |
| 2025-09-30 | 7.720 | 7.800 | 7.630 | 7.730 | 7.730 | 27,864 |
| 2025-09-29 | 7.700 | 7.720 | 7.580 | 7.720 | 7.720 | 35,215 |
| 2025-09-26 | 7.740 | 7.750 | 7.600 | 7.650 | 7.650 | 35,259 |
| 2025-09-25 | 7.800 | 7.840 | 7.670 | 7.710 | 7.710 | 35,821 |
| 2025-09-24 | 7.830 | 7.870 | 7.750 | 7.850 | 7.850 | 90,782 |
| 2025-09-23 | 7.900 | 8.050 | 7.770 | 7.830 | 7.830 | 58,606 |
| 2025-09-22 | 7.720 | 7.740 | 7.610 | 7.710 | 7.710 | 53,802 |
| 2025-09-19 | 7.970 | 7.990 | 7.770 | 7.790 | 7.790 | 86,722 |
| 2025-09-18 | 7.970 | 8.000 | 7.720 | 7.960 | 7.960 | 77,420 |
| 2025-09-17 | 8.000 | 8.140 | 7.900 | 7.950 | 7.950 | 44,798 |
| 2025-09-16 | 7.840 | 8.050 | 7.730 | 7.960 | 7.960 | 86,689 |
| 2025-09-15 | 7.720 | 7.840 | 7.700 | 7.820 | 7.820 | 27,573 |
| 2025-09-12 | 7.670 | 7.770 | 7.600 | 7.720 | 7.720 | 57,026 |
| 2025-09-11 | 7.550 | 7.780 | 7.480 | 7.660 | 7.660 | 55,351 |
| 2025-09-10 | 7.560 | 7.650 | 7.530 | 7.550 | 7.550 | 24,932 |
| 2025-09-09 | 7.680 | 7.680 | 7.550 | 7.550 | 7.550 | 50,797 |
| 2025-09-08 | 7.700 | 7.710 | 7.590 | 7.590 | 7.590 | 48,974 |
| 2025-09-05 | 7.800 | 7.910 | 7.660 | 7.660 | 7.660 | 64,818 |
| 2025-09-04 | 7.750 | 7.790 | 7.670 | 7.740 | 7.740 | 72,886 |
| 2025-09-03 | 7.710 | 7.900 | 7.650 | 7.780 | 7.780 | 67,774 |
| 2025-09-02 | 7.600 | 7.790 | 7.600 | 7.700 | 7.700 | 113,719 |
| 2025-09-01 | 7.800 | 7.850 | 7.450 | 7.600 | 7.600 | 275,174 |
| 2025-08-29 | 7.800 | 7.960 | 7.380 | 7.730 | 7.730 | 735,338 |
| 2025-08-28 | 8.850 | 8.920 | 8.740 | 8.890 | 8.890 | 63,026 |
| 2025-08-27 | 9.070 | 9.070 | 8.640 | 8.760 | 8.760 | 78,983 |
| 2025-08-26 | 9.110 | 9.330 | 8.970 | 8.970 | 8.970 | 114,716 |
| 2025-08-25 | 9.220 | 9.280 | 8.890 | 9.080 | 9.080 | 121,542 |
| 2025-08-22 | 9.020 | 9.270 | 9.000 | 9.220 | 9.220 | 97,670 |
| 2025-08-21 | 8.900 | 9.070 | 8.900 | 9.020 | 9.020 | 61,012 |
| 2025-08-20 | 8.890 | 8.900 | 8.680 | 8.900 | 8.900 | 28,379 |
| 2025-08-19 | 8.450 | 8.850 | 8.450 | 8.800 | 8.800 | 98,565 |
| 2025-08-18 | 8.220 | 8.460 | 8.220 | 8.400 | 8.400 | 28,121 |
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.