Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.520	9.540	9.390	9.500	9.500	61,656
2025-05-22	9.720	9.820	9.440	9.520	9.520	78,452
2025-05-21	9.810	9.870	9.700	9.790	9.790	60,643
2025-05-20	9.690	10.360	9.610	9.900	9.900	522,288
2025-05-19	9.430	9.430	9.080	9.160	9.160	62,857
2025-05-16	9.310	9.500	9.300	9.410	9.410	45,147
2025-05-15	9.490	9.600	9.280	9.350	9.350	81,852
2025-05-14	9.520	9.520	9.340	9.490	9.490	38,665
2025-05-13	9.250	9.650	9.250	9.540	9.540	131,996
2025-05-12	9.440	9.440	9.200	9.320	9.320	121,092
2025-05-09	10.100	10.240	9.120	9.320	9.320	468,353
2025-05-08	9.100	9.830	8.860	9.470	9.470	213,016
2025-05-07	9.330	9.330	9.040	9.100	9.100	47,820
2025-05-06	9.330	9.330	9.090	9.180	9.180	27,693
2025-05-05	9.330	9.350	9.250	9.330	9.330	41,516
2025-05-02	9.370	9.400	9.250	9.330	9.330	91,722
2025-04-30	9.210	9.460	9.210	9.290	9.290	84,332
2025-04-29	9.340	9.470	9.330	9.350	9.350	22,770
2025-04-28	9.150	9.470	9.150	9.330	9.330	50,768
2025-04-25	9.170	9.210	9.100	9.180	9.180	27,565
2025-04-24	9.250	9.250	8.970	9.080	9.080	61,858
2025-04-23	8.990	9.270	8.880	9.250	9.250	95,067
2025-04-22	9.140	9.140	8.620	8.910	8.910	103,240
2025-04-17	9.850	9.870	8.710	9.080	9.080	366,540
2025-04-16	9.800	9.830	9.610	9.830	9.830	19,490
2025-04-15	9.850	9.920	9.760	9.850	9.850	46,003
2025-04-14	9.950	9.950	9.740	9.950	9.950	66,548
2025-04-11	9.390	9.940	9.310	9.780	9.780	131,328
2025-04-10	9.510	9.580	9.220	9.330	9.330	80,774
2025-04-09	8.990	9.130	8.800	8.960	8.960	69,947
2025-04-08	9.500	9.500	9.040	9.170	9.170	125,460
2025-04-07	8.800	9.540	8.660	9.300	9.300	159,060
2025-04-04	9.150	9.630	9.010	9.410	9.410	237,269
2025-04-03	8.930	9.160	8.800	9.140	9.140	93,192
2025-04-02	8.600	9.170	8.570	9.020	9.020	145,987
2025-04-01	8.600	8.690	8.510	8.560	8.560	47,252
2025-03-31	8.750	8.750	8.450	8.550	8.550	129,217
2025-03-28	9.230	9.280	8.760	8.800	8.800	169,452
2025-03-27	9.460	9.470	9.240	9.260	9.260	90,257
2025-03-26	9.820	9.840	9.460	9.460	9.460	113,485
2025-03-25	9.600	9.840	9.540	9.760	9.760	77,860
2025-03-24	9.530	9.660	9.460	9.560	9.560	111,055
2025-03-21	9.540	9.650	9.340	9.460	9.460	212,130
2025-03-20	10.400	10.400	9.610	9.610	9.610	280,648
2025-03-19	10.800	10.800	10.100	10.220	10.220	471,118
2025-03-18	12.000	12.060	11.760	11.980	11.980	75,254
2025-03-17	11.820	12.080	11.700	12.020	12.020	91,477
2025-03-14	11.160	11.800	11.120	11.760	11.760	45,249
2025-03-13	11.380	11.380	11.060	11.080	11.080	15,983
2025-03-12	11.180	11.380	11.140	11.280	11.280	20,644
2025-03-11	11.060	11.380	10.940	11.140	11.140	52,643
2025-03-10	11.280	11.340	11.000	11.060	11.060	25,666
2025-03-07	11.280	11.280	11.120	11.200	11.200	17,979
2025-03-06	11.200	11.320	11.100	11.320	11.320	34,235
2025-03-05	11.240	11.340	11.080	11.160	11.160	38,799
2025-03-04	11.400	11.400	11.000	11.000	11.000	55,267
2025-03-03	11.500	11.600	11.220	11.540	11.540	33,270
2025-02-28	11.640	11.920	11.380	11.560	11.560	66,054
2025-02-27	11.720	11.980	11.600	11.740	11.740	50,715
2025-02-26	11.220	11.640	11.220	11.640	11.640	32,199

← NewerPage 7 of 22 · 1,284 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.