Sipef NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	56.600	57.000	56.400	57.000	54.052	1,154
2024-06-18	56.800	57.000	56.600	56.600	53.673	1,440
2024-06-17	56.600	57.000	56.600	56.600	53.673	1,189
2024-06-14	57.200	57.600	56.600	57.200	54.242	4,283
2024-06-13	57.000	58.800	56.800	58.400	54.052	8,481
2024-06-12	56.800	57.200	56.800	57.000	52.757	904
2024-06-11	57.000	57.400	56.800	57.000	52.757	2,647
2024-06-10	57.000	57.400	56.600	57.200	52.942	1,191
2024-06-07	56.200	57.200	56.200	57.200	52.942	1,723
2024-06-06	56.400	56.600	56.200	56.200	52.016	2,437
2024-06-05	56.600	56.800	56.400	56.400	52.201	2,772
2024-06-04	57.800	57.800	56.600	56.600	52.386	2,008
2024-06-03	57.400	57.600	56.800	57.600	53.312	1,767
2024-05-31	57.200	57.600	56.800	57.200	52.942	1,663
2024-05-30	56.600	57.200	56.600	57.200	52.942	558
2024-05-29	56.600	57.000	56.600	56.800	52.572	885
2024-05-28	57.000	57.400	56.600	57.400	53.127	3,498
2024-05-27	56.800	57.000	56.800	56.800	52.572	5,601
2024-05-24	56.800	57.000	56.400	56.800	52.572	1,472
2024-05-23	57.000	57.200	57.000	57.000	52.757	884
2024-05-22	57.000	57.000	56.800	56.800	52.572	1,157
2024-05-21	57.000	57.600	57.000	57.000	52.757	1,414
2024-05-20	57.400	57.400	57.000	57.000	52.757	1,317
2024-05-17	57.400	57.600	57.000	57.000	52.757	1,553
2024-05-16	57.200	57.400	57.200	57.400	53.127	835
2024-05-15	57.400	57.400	57.000	57.000	52.757	1,050
2024-05-14	57.400	57.400	57.000	57.000	52.757	1,357
2024-05-13	57.000	57.400	56.800	57.200	52.942	2,104
2024-05-10	56.800	57.000	56.600	56.800	52.572	818
2024-05-09	56.600	57.000	56.600	56.600	52.386	628
2024-05-08	56.800	57.000	56.400	56.600	52.386	2,975
2024-05-07	57.000	57.200	56.800	57.000	52.757	2,186
2024-05-06	57.000	57.800	56.800	57.000	52.757	4,121
2024-05-03	56.800	57.000	56.600	56.800	52.572	1,118
2024-05-02	56.600	56.800	56.400	56.600	52.386	1,740
2024-04-30	57.000	57.200	56.400	56.400	52.201	6,792
2024-04-29	57.000	57.000	56.600	56.800	52.572	862
2024-04-26	56.600	57.000	56.400	56.600	52.386	2,735
2024-04-25	57.000	57.400	56.600	56.600	52.386	3,185
2024-04-24	57.400	57.600	56.400	57.000	52.757	3,425
2024-04-23	56.600	57.800	56.600	57.400	53.127	6,075
2024-04-22	56.400	56.600	56.400	56.400	52.201	1,361
2024-04-19	56.000	56.200	55.800	56.200	52.016	2,533
2024-04-18	56.000	56.400	55.600	56.000	51.831	5,214
2024-04-17	55.600	56.000	55.400	55.800	51.646	638
2024-04-16	56.400	56.400	55.400	55.400	51.276	2,280
2024-04-15	56.000	56.600	56.000	56.200	52.016	3,788
2024-04-12	56.400	57.000	56.000	56.000	51.831	1,665
2024-04-11	56.000	56.600	56.000	56.400	52.201	3,558
2024-04-10	55.800	56.200	55.200	56.000	51.831	19,950
2024-04-09	56.400	56.400	55.600	55.600	51.461	3,332
2024-04-08	55.800	56.200	55.800	56.000	51.831	3,282
2024-04-05	55.800	56.400	55.800	56.400	52.201	1,519
2024-04-04	56.400	56.400	55.600	55.800	51.646	5,606
2024-04-03	56.200	56.600	55.800	56.000	51.831	3,352
2024-04-02	55.600	56.200	55.400	56.200	52.016	5,706
2024-03-28	55.400	55.900	55.100	55.500	51.368	2,454
2024-03-27	54.500	55.500	54.500	55.000	50.906	4,146
2024-03-26	54.000	54.900	54.000	54.500	50.443	5,030
2024-03-25	53.700	53.900	53.700	53.800	49.795	3,830

← NewerPage 11 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	3.0100 EUR
2025-06-13	1.4000 EUR
2024-06-14	1.4000 EUR
2023-06-16	2.1000 EUR
2022-06-10	1.4000 EUR
2021-06-11	0.2450 EUR
2019-07-01	0.3850 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.