Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.240 | 8.330 | 8.200 | 8.220 | 8.220 | 25,358 |
| 2025-08-14 | 8.350 | 8.360 | 8.210 | 8.250 | 8.250 | 21,529 |
| 2025-08-13 | 8.420 | 8.420 | 8.310 | 8.340 | 8.340 | 35,154 |
| 2025-08-12 | 8.440 | 8.440 | 8.200 | 8.330 | 8.330 | 70,707 |
| 2025-08-11 | 8.570 | 8.600 | 8.410 | 8.420 | 8.420 | 33,487 |
| 2025-08-08 | 8.540 | 8.600 | 8.520 | 8.570 | 8.570 | 15,859 |
| 2025-08-07 | 8.360 | 8.590 | 8.360 | 8.500 | 8.500 | 34,315 |
| 2025-08-06 | 8.350 | 8.480 | 8.350 | 8.430 | 8.430 | 27,663 |
| 2025-08-05 | 8.400 | 8.460 | 8.350 | 8.370 | 8.370 | 20,856 |
| 2025-08-04 | 8.470 | 8.470 | 8.350 | 8.350 | 8.350 | 22,898 |
| 2025-08-01 | 8.540 | 8.540 | 8.350 | 8.410 | 8.410 | 42,224 |
| 2025-07-31 | 8.440 | 8.560 | 8.380 | 8.510 | 8.510 | 52,292 |
| 2025-07-30 | 8.500 | 8.550 | 8.380 | 8.420 | 8.420 | 46,284 |
| 2025-07-29 | 8.650 | 8.650 | 8.480 | 8.490 | 8.490 | 64,266 |
| 2025-07-28 | 8.880 | 8.950 | 8.600 | 8.650 | 8.650 | 48,109 |
| 2025-07-25 | 8.880 | 8.880 | 8.690 | 8.820 | 8.820 | 74,172 |
| 2025-07-24 | 8.850 | 8.850 | 8.780 | 8.780 | 8.780 | 123,178 |
| 2025-07-23 | 8.690 | 8.840 | 8.690 | 8.790 | 8.790 | 62,373 |
| 2025-07-22 | 8.650 | 8.740 | 8.590 | 8.650 | 8.650 | 30,570 |
| 2025-07-21 | 8.640 | 8.730 | 8.620 | 8.650 | 8.650 | 20,249 |
| 2025-07-18 | 8.650 | 8.730 | 8.610 | 8.640 | 8.640 | 31,610 |
| 2025-07-17 | 8.730 | 8.730 | 8.570 | 8.690 | 8.690 | 34,882 |
| 2025-07-16 | 8.740 | 8.750 | 8.580 | 8.580 | 8.580 | 73,329 |
| 2025-07-15 | 8.770 | 8.920 | 8.770 | 8.830 | 8.830 | 55,122 |
| 2025-07-14 | 8.650 | 8.880 | 8.650 | 8.750 | 8.750 | 55,225 |
| 2025-07-11 | 8.780 | 8.780 | 8.660 | 8.700 | 8.700 | 32,714 |
| 2025-07-10 | 8.670 | 8.800 | 8.620 | 8.780 | 8.780 | 71,173 |
| 2025-07-09 | 8.630 | 8.800 | 8.630 | 8.680 | 8.680 | 37,614 |
| 2025-07-08 | 8.620 | 8.650 | 8.530 | 8.620 | 8.620 | 95,923 |
| 2025-07-07 | 8.750 | 8.790 | 8.620 | 8.620 | 8.620 | 88,074 |
| 2025-07-04 | 8.830 | 8.950 | 8.780 | 8.790 | 8.790 | 51,595 |
| 2025-07-03 | 9.000 | 9.060 | 8.880 | 8.910 | 8.910 | 59,359 |
| 2025-07-02 | 8.980 | 9.130 | 8.960 | 8.960 | 8.960 | 51,453 |
| 2025-07-01 | 9.090 | 9.110 | 8.860 | 8.980 | 8.980 | 65,845 |
| 2025-06-30 | 9.350 | 9.350 | 9.050 | 9.050 | 9.050 | 47,443 |
| 2025-06-27 | 9.250 | 9.350 | 9.240 | 9.280 | 9.280 | 30,595 |
| 2025-06-26 | 9.360 | 9.360 | 9.160 | 9.170 | 9.170 | 21,258 |
| 2025-06-25 | 9.200 | 9.260 | 9.150 | 9.150 | 9.150 | 17,756 |
| 2025-06-24 | 9.150 | 9.280 | 9.150 | 9.200 | 9.200 | 30,469 |
| 2025-06-23 | 9.100 | 9.200 | 9.010 | 9.050 | 9.050 | 51,909 |
| 2025-06-20 | 9.130 | 9.320 | 9.130 | 9.200 | 9.200 | 23,282 |
| 2025-06-19 | 9.310 | 9.310 | 9.130 | 9.130 | 9.130 | 37,732 |
| 2025-06-18 | 9.350 | 9.350 | 9.120 | 9.280 | 9.280 | 56,581 |
| 2025-06-17 | 9.500 | 9.550 | 9.370 | 9.370 | 9.370 | 37,806 |
| 2025-06-16 | 9.540 | 9.610 | 9.500 | 9.540 | 9.540 | 35,350 |
| 2025-06-13 | 9.680 | 9.800 | 9.520 | 9.530 | 9.530 | 49,324 |
| 2025-06-12 | 10.000 | 10.000 | 9.670 | 9.840 | 9.840 | 36,735 |
| 2025-06-11 | 9.740 | 10.060 | 9.740 | 9.800 | 9.800 | 72,430 |
| 2025-06-10 | 9.620 | 9.790 | 9.620 | 9.750 | 9.750 | 76,507 |
| 2025-06-09 | 9.620 | 9.750 | 9.560 | 9.590 | 9.590 | 27,029 |
| 2025-06-06 | 9.500 | 9.680 | 9.500 | 9.680 | 9.680 | 50,973 |
| 2025-06-05 | 9.750 | 9.750 | 9.450 | 9.590 | 9.590 | 89,323 |
| 2025-06-04 | 9.590 | 9.800 | 9.580 | 9.700 | 9.700 | 115,849 |
| 2025-06-03 | 9.710 | 9.840 | 9.600 | 9.630 | 9.630 | 48,049 |
| 2025-06-02 | 9.600 | 9.780 | 9.550 | 9.700 | 9.700 | 69,332 |
| 2025-05-30 | 9.700 | 9.800 | 9.660 | 9.740 | 9.740 | 41,086 |
| 2025-05-29 | 10.020 | 10.040 | 9.740 | 9.770 | 9.770 | 37,603 |
| 2025-05-28 | 9.880 | 10.000 | 9.840 | 9.920 | 9.920 | 116,626 |
| 2025-05-27 | 9.790 | 9.920 | 9.730 | 9.860 | 9.860 | 92,227 |
| 2025-05-26 | 9.550 | 9.880 | 9.540 | 9.790 | 9.790 | 102,787 |
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.