Sipef NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	56.900	57.300	56.800	57.300	50.022	5,043
2021-11-19	57.500	57.500	56.900	57.000	49.761	7,894
2021-11-18	57.400	58.000	57.100	57.700	50.372	3,951
2021-11-17	57.500	57.500	57.000	57.400	50.110	2,453
2021-11-16	57.600	57.900	57.400	57.400	50.110	2,418
2021-11-15	57.000	58.200	57.000	58.200	50.808	2,653
2021-11-12	58.200	58.300	56.700	56.700	49.499	9,313
2021-11-11	58.300	58.500	58.100	58.100	50.721	1,634
2021-11-10	58.700	58.700	58.400	58.700	51.245	2,563
2021-11-09	58.400	58.900	58.100	58.300	50.895	4,204
2021-11-08	59.000	59.000	58.400	58.500	51.070	4,309
2021-11-05	58.500	59.200	58.500	58.800	51.332	3,194
2021-11-04	59.100	59.500	58.700	59.000	51.507	6,061
2021-11-03	58.000	59.300	57.800	59.300	51.768	6,236
2021-11-02	57.100	58.700	56.800	58.000	50.634	8,103
2021-11-01	58.100	58.100	57.200	57.300	50.022	4,014
2021-10-29	59.500	59.500	57.600	58.200	50.808	7,249
2021-10-28	59.700	59.900	59.100	59.100	51.594	6,429
2021-10-27	59.200	60.000	59.200	59.700	52.118	4,733
2021-10-26	60.000	60.000	58.800	59.400	51.856	5,094
2021-10-25	61.000	61.200	59.300	59.500	51.943	10,311
2021-10-22	59.600	61.400	59.600	60.800	53.078	17,196
2021-10-21	57.900	59.400	57.700	59.300	51.768	17,021
2021-10-20	57.500	57.600	56.100	56.500	49.324	8,310
2021-10-19	56.200	57.800	56.200	57.100	49.848	16,894
2021-10-18	55.400	55.900	55.200	55.800	48.713	2,470
2021-10-15	55.200	55.400	55.000	55.400	48.364	3,944
2021-10-14	55.200	55.700	55.000	55.100	48.102	4,979

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

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