Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	12.120	12.120	12.120	12.120	12.120	55
2024-08-09	11.940	11.940	11.940	11.940	11.940	132
2024-08-08	11.980	12.000	11.940	11.960	11.960	474
2024-08-07	11.940	12.020	11.940	12.020	12.020	171
2024-08-06	12.120	12.120	12.120	12.120	12.120	41
2024-08-05	11.300	11.300	11.300	11.300	11.300	52
2024-08-02	12.180	12.180	11.920	11.920	11.920	160
2024-08-01	12.400	12.400	12.360	12.360	12.360	103
2024-07-31	12.300	12.440	12.300	12.440	12.440	324
2024-07-29	12.320	12.320	12.320	12.320	12.320	9
2024-07-26	12.280	12.300	12.280	12.300	12.300	619
2024-07-25	12.380	12.380	12.380	12.380	12.380	545
2024-07-24	12.360	12.360	12.360	12.360	12.360	1,782
2024-07-22	12.760	12.760	12.700	12.700	12.700	23
2024-07-18	12.900	12.900	12.880	12.880	12.880	1,223
2024-07-17	12.740	12.840	12.640	12.840	12.840	2,660
2024-07-16	12.880	12.880	12.700	12.720	12.720	2,465
2024-07-15	12.780	12.780	12.780	12.780	12.780	370
2024-07-12	12.700	12.700	12.700	12.700	12.700	2
2024-07-11	12.500	12.500	12.500	12.500	12.500	350
2024-07-10	12.540	12.540	12.540	12.540	12.540	2
2024-07-09	12.680	12.680	12.680	12.680	12.680	22
2024-07-08	12.800	12.800	12.660	12.660	12.660	74
2024-07-05	12.380	12.440	12.300	12.420	12.420	1,134
2024-07-04	12.380	12.380	12.360	12.360	12.360	243
2024-07-03	12.420	12.580	12.360	12.360	12.360	2,603
2024-07-02	12.220	12.500	12.180	12.240	12.240	1,598
2024-07-01	11.840	12.160	11.840	11.920	11.920	1,033
2024-06-25	11.720	11.720	11.720	11.720	11.720	400
2024-06-24	10.840	10.840	10.840	10.840	10.840	40
2024-06-18	10.700	10.700	10.660	10.660	10.660	200
2024-06-14	10.200	10.200	10.200	10.200	10.200	14
2024-06-10	10.180	10.180	10.180	10.180	10.180	100
2024-06-05	10.140	10.140	10.140	10.140	10.140	620
2024-06-04	10.080	10.080	10.080	10.080	10.080	20
2024-05-20	10.880	10.900	10.880	10.900	10.900	152
2024-05-17	10.120	10.120	10.120	10.120	10.120	500
2024-05-16	10.380	10.380	10.380	10.380	10.380	500
2024-05-10	10.140	10.140	10.140	10.140	10.140	197
2024-05-09	10.120	10.120	10.120	10.120	10.120	202
2024-05-07	10.020	10.020	10.020	10.020	10.020	414
2024-04-17	10.060	10.060	10.060	10.060	10.060	109
2024-04-16	9.910	9.910	9.910	9.910	9.910	418
2024-04-15	10.080	10.080	9.990	10.000	10.000	192
2024-04-12	10.100	10.100	10.100	10.100	10.100	162
2024-04-10	10.199	10.199	10.199	10.199	10.199	41
2024-03-22	10.740	10.819	10.740	10.819	10.819	453
2024-03-21	10.859	10.859	10.859	10.859	10.859	142
2024-03-20	10.499	10.499	10.499	10.499	10.499	135
2024-03-19	10.879	10.879	10.879	10.879	10.879	140
2024-03-18	10.899	10.899	10.899	10.899	10.899	56
2024-03-15	10.700	10.700	10.521	10.521	10.521	1,166
2024-03-13	10.080	10.100	10.080	10.100	10.100	4,570
2024-03-12	10.080	10.080	10.080	10.080	10.080	100
2024-03-11	9.960	10.061	9.960	10.061	10.061	368
2024-03-08	9.810	9.810	9.810	9.810	9.810	200
2024-03-07	9.833	9.833	9.833	9.833	9.833	12
2024-03-06	9.950	9.950	9.900	9.900	9.900	18
2024-03-05	9.905	9.905	9.900	9.900	9.900	1,577
2024-03-04	10.000	10.001	10.000	10.001	10.001	151

← NewerPage 10 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-16	0.1900 EUR
2021-05-14	0.1200 EUR
2019-05-07	0.1000 EUR

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