Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	110.20	110.40	110.00	110.00	110.00	20
2026-10-22	110.00	110.40	110.00	110.40	110.40	7
2026-10-21	111.60	111.60	111.00	111.00	111.00	22
2026-10-20	110.00	111.80	110.00	110.20	110.20	2
2026-10-19	112.00	112.00	110.60	110.60	110.60	2
2026-10-16	113.00	113.20	111.20	112.40	112.40	10
2026-10-15	110.40	114.40	110.40	114.40	114.40	44
2026-10-14	110.60	111.60	110.60	111.20	111.20	1,764
2026-10-13	108.80	110.20	108.80	110.20	110.20	510
2026-10-12	110.00	110.00	104.80	107.20	107.20	149
2026-10-09	106.20	109.00	106.20	109.00	109.00	2
2026-10-08	109.00	109.00	109.00	109.00	109.00	1
2026-10-07	109.00	109.00	108.60	109.00	109.00	103
2026-10-06	107.60	108.20	107.60	107.80	107.80	77
2026-10-05	107.20	108.00	107.00	107.40	107.40	53
2026-10-02	105.80	106.40	105.80	106.40	106.40	2
2026-10-01	107.80	108.00	105.00	105.40	105.40	217
2026-09-30	108.60	109.00	108.60	108.60	108.60	36
2026-09-29	110.00	110.00	108.60	109.00	109.00	1
2026-09-28	109.00	109.20	108.40	109.00	109.00	192
2026-09-24	108.00	109.80	108.00	109.40	109.40	103
2026-09-23	109.20	109.20	107.40	108.60	108.60	20,620
2026-09-22	108.60	108.80	108.40	108.40	108.40	66
2026-09-21	110.00	110.00	109.00	110.00	110.00	93
2026-09-18	108.00	109.40	108.00	109.40	109.40	17
2026-09-17	108.60	109.40	108.60	109.20	109.20	50
2026-09-16	107.60	108.60	107.60	108.20	108.20	1
2026-09-15	107.40	107.40	105.60	106.80	106.80	3
2026-09-14	105.20	106.40	105.00	105.80	105.80	635
2026-09-11	106.00	107.20	105.80	105.80	105.80	2
2026-09-10	105.00	107.40	105.00	107.20	107.20	266
2026-09-09	104.60	105.80	104.20	104.60	104.60	23
2026-09-08	105.20	106.80	104.00	104.00	104.00	12
2026-09-07	106.80	107.80	105.80	105.80	105.80	353
2026-09-04	105.00	105.00	104.40	105.00	105.00	102
2026-09-03	106.00	106.40	104.80	104.80	104.80	534
2026-09-02	106.00	106.00	105.20	105.80	105.80	137
2026-09-01	105.40	106.60	105.00	105.80	105.80	179
2026-08-31	104.00	105.60	104.00	105.00	105.00	856
2026-08-28	102.40	103.60	102.40	103.60	103.60	1
2026-08-27	103.80	103.80	103.20	103.20	103.20	3
2026-08-26	102.60	103.80	102.60	103.40	103.40	59
2026-08-25	102.60	104.20	102.60	103.20	103.20	8
2026-08-24	103.00	103.00	102.60	103.00	103.00	174
2026-08-21	102.00	102.60	101.60	102.60	102.60	229
2026-08-20	101.80	102.20	101.40	101.40	101.40	31
2026-08-19	101.40	101.80	100.80	101.00	101.00	121
2026-08-18	100.80	101.00	100.80	101.00	101.00	83
2026-08-17	102.60	102.60	100.40	100.40	100.40	109
2026-08-14	101.40	107.00	100.60	103.00	103.00	242
2026-08-13	97.200	99.200	96.600	98.800	98.800	105
2026-08-11	93.000	93.000	91.900	91.900	91.900	201
2026-08-10	92.000	92.400	91.200	91.700	91.700	127
2026-08-07	91.800	92.200	91.000	92.200	92.200	1
2026-08-06	91.600	92.800	91.600	91.700	91.700	16
2026-08-05	91.100	91.200	89.600	91.100	91.100	133
2026-08-04	90.500	90.500	89.700	90.000	90.000	88
2026-08-03	92.000	92.000	90.100	90.500	90.500	772
2026-07-31	91.900	91.900	90.200	90.202	90.202	1,083
2026-07-30	90.000	92.000	90.000	91.700	91.700	104

Page 1 of 4 · 230 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.