Sipef S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	56.000	56.000	56.000	56.000	53.116	45
2025-01-10	56.200	56.200	56.200	56.200	53.305	330
2025-01-09	56.200	56.600	56.200	56.600	53.685	5
2025-01-06	56.600	56.600	56.600	56.600	53.685	50
2025-01-02	56.800	56.800	56.800	56.800	53.874	135
2024-12-31	56.800	56.800	56.800	56.800	53.874	45
2024-12-24	56.000	56.000	56.000	56.000	53.116	307
2024-12-23	55.400	56.000	55.400	56.000	53.116	186
2024-12-19	57.000	57.200	57.000	57.000	54.064	382
2024-12-12	55.404	56.600	55.404	56.600	53.685	330
2024-12-11	56.400	56.400	55.200	55.200	52.357	204
2024-12-10	56.200	56.200	56.200	56.200	53.305	120
2024-12-09	56.800	56.800	56.800	56.800	53.874	90
2024-12-06	56.800	56.800	56.800	56.800	53.874	100
2024-12-05	56.600	56.800	56.600	56.800	53.874	37
2024-12-04	56.800	56.800	56.800	56.800	53.874	110
2024-12-03	56.600	56.600	56.400	56.400	53.495	352
2024-11-28	56.400	56.400	56.400	56.400	53.495	37
2024-11-27	56.800	56.800	56.600	56.600	53.685	4
2024-11-22	56.800	56.800	56.800	56.800	53.874	20
2024-11-21	57.000	57.200	57.000	57.200	54.254	214
2024-11-18	57.400	57.400	57.400	57.400	54.444	4
2024-11-15	57.600	57.600	57.600	57.600	54.633	200
2024-11-14	57.600	57.800	57.600	57.800	54.823	33
2024-11-12	57.800	57.800	57.800	57.800	54.823	55
2024-11-11	57.800	57.800	57.800	57.800	54.823	255
2024-11-08	57.200	57.600	57.200	57.600	54.633	231
2024-11-07	57.000	57.000	57.000	57.000	54.064	261
2024-11-06	57.400	57.400	56.950	57.000	54.064	903
2024-11-04	57.200	57.200	57.200	57.200	54.254	200
2024-10-31	56.600	56.600	56.600	56.600	53.685	202
2024-10-29	57.000	57.000	57.000	57.000	54.064	15
2024-10-28	56.800	56.800	56.800	56.800	53.874	100
2024-10-25	56.000	56.800	56.000	56.800	53.874	60
2024-10-21	56.600	56.600	56.600	56.600	53.685	89
2024-10-17	56.600	56.600	56.600	56.600	53.685	100
2024-10-16	57.600	57.600	57.600	57.600	54.633	85
2024-10-15	57.800	57.800	57.800	57.800	54.823	60
2024-10-14	57.600	57.600	57.600	57.600	54.633	260
2024-10-11	57.600	57.600	57.400	57.400	54.444	120
2024-10-09	57.000	57.000	57.000	57.000	54.064	255
2024-10-08	56.800	56.800	56.800	56.800	53.874	100
2024-10-07	56.800	56.800	56.600	56.600	53.685	501
2024-10-04	56.800	56.800	56.800	56.800	53.874	315
2024-10-02	56.000	56.000	56.000	56.000	53.116	250
2024-10-01	56.200	56.200	56.200	56.200	53.305	240
2024-09-30	56.000	56.000	56.000	56.000	53.116	74
2024-09-27	55.200	55.200	55.200	55.200	52.357	50
2024-09-26	54.400	55.000	54.400	55.000	52.167	359
2024-09-25	54.400	54.400	54.400	54.400	51.598	100
2024-09-24	54.400	54.400	54.400	54.400	51.598	30
2024-09-17	54.000	54.000	54.000	54.000	51.219	100
2024-09-10	54.600	54.600	54.600	54.600	51.788	200
2024-09-05	55.600	55.600	55.600	55.600	52.736	300
2024-09-04	55.400	55.400	55.400	55.400	52.547	29
2024-08-30	55.600	55.600	55.600	55.600	52.736	4
2024-08-29	56.000	56.000	56.000	56.000	53.116	5
2024-08-28	55.400	56.000	55.400	56.000	53.116	154
2024-08-27	55.800	55.800	55.800	55.800	52.926	1
2024-08-16	53.200	53.200	53.200	53.200	50.460	25

← NewerPage 6 of 16 · 948 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.