Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.920	9.920	9.880	9.880	9.880	6,282
2024-02-29	10.000	10.000	9.920	9.950	9.950	241
2024-02-27	9.860	9.860	9.860	9.860	9.860	10
2024-02-26	9.941	9.941	9.941	9.941	9.941	10
2024-02-22	10.320	10.320	10.301	10.301	10.301	30
2024-02-21	10.501	10.501	10.501	10.501	10.501	10
2024-02-12	10.040	10.040	10.040	10.040	10.040	309
2024-02-09	10.101	10.101	10.101	10.101	10.101	8
2024-02-07	10.020	10.061	10.020	10.061	10.061	197
2024-02-06	10.020	10.020	10.020	10.020	10.020	7
2024-02-05	10.101	10.101	10.100	10.100	10.100	751
2024-02-02	10.140	10.140	10.140	10.140	10.140	3,898
2024-01-31	10.300	10.380	10.300	10.380	10.380	658
2024-01-29	10.601	10.601	10.601	10.601	10.601	97
2024-01-25	10.701	10.701	10.701	10.701	10.701	32
2024-01-22	10.981	10.981	10.981	10.981	10.981	193
2024-01-19	10.980	10.980	10.780	10.841	10.841	372
2024-01-18	11.041	11.041	11.019	11.019	11.019	24
2024-01-17	10.240	10.240	10.240	10.240	10.240	1,062
2024-01-16	10.000	10.000	10.000	10.000	10.000	1,649
2024-01-12	10.240	10.240	10.220	10.220	10.220	71
2024-01-11	10.200	10.240	10.080	10.080	10.080	531
2024-01-10	10.160	10.160	10.159	10.160	10.160	423
2024-01-09	10.440	10.580	10.440	10.579	10.579	836
2024-01-08	10.660	10.720	10.599	10.599	10.599	505
2024-01-05	10.760	10.760	10.733	10.739	10.739	1,945
2024-01-04	10.240	10.440	10.240	10.437	10.437	168
2024-01-03	10.580	10.580	10.440	10.440	10.440	5,890
2024-01-02	10.580	10.780	10.520	10.540	10.540	2,686
2023-12-29	10.300	10.440	10.300	10.440	10.440	589
2023-12-28	10.380	10.380	10.380	10.380	10.380	1
2023-12-27	10.480	10.480	10.399	10.399	10.399	259
2023-12-22	10.340	10.340	10.320	10.320	10.320	401
2023-12-21	10.460	10.460	10.300	10.380	10.380	1,561
2023-12-20	10.100	10.460	10.080	10.460	10.460	2,476
2023-12-19	9.770	10.100	9.770	10.000	10.000	6,202
2023-12-18	9.630	9.650	9.629	9.650	9.650	1,379
2023-12-15	9.670	9.710	9.670	9.700	9.700	4,090
2023-12-14	9.690	9.790	9.610	9.770	9.770	3,788
2023-12-13	9.650	9.740	9.650	9.680	9.680	1,752
2023-12-12	10.020	10.020	9.880	9.880	9.880	1,376
2023-12-11	9.840	10.320	9.840	10.320	10.320	1,257
2023-12-07	9.400	9.400	9.400	9.400	9.400	798
2023-12-06	9.440	9.445	9.410	9.410	9.410	146
2023-12-05	9.430	9.430	9.370	9.370	9.370	197
2023-12-04	9.530	9.530	9.420	9.420	9.420	3,273
2023-12-01	9.190	9.480	9.190	9.480	9.480	1,258
2023-11-30	9.360	9.360	9.310	9.310	9.310	801
2023-11-29	9.410	9.430	9.410	9.430	9.430	1,282
2023-11-28	9.200	9.410	9.200	9.371	9.371	1,124
2023-11-27	9.410	9.410	9.340	9.340	9.340	4,085
2023-11-24	9.410	9.410	9.320	9.320	9.320	1,050
2023-11-23	9.090	9.290	9.090	9.242	9.242	98
2023-11-22	8.810	8.950	8.810	8.950	8.950	3,791
2023-11-21	8.750	8.800	8.750	8.800	8.800	257
2023-11-20	8.750	8.750	8.650	8.670	8.670	4,863
2023-11-17	8.760	8.770	8.700	8.770	8.770	2,616
2023-11-16	8.800	8.800	8.749	8.749	8.749	726
2023-11-15	8.860	8.860	8.860	8.860	8.860	294
2023-11-14	8.770	8.880	8.730	8.840	8.840	615

← NewerPage 11 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.