Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	8.730	8.800	8.630	8.790	8.790	987
2023-11-10	8.830	8.930	8.820	8.930	8.930	483
2023-11-09	8.890	9.260	8.890	8.950	8.950	1,940
2023-11-08	8.730	8.750	8.650	8.727	8.727	581
2023-11-07	9.080	9.080	8.781	8.781	8.781	1,441
2023-11-06	9.150	9.230	9.060	9.071	9.071	2,506
2023-11-03	9.160	9.220	9.070	9.210	9.210	1,613
2023-11-02	9.680	9.901	9.510	9.900	9.900	4,692
2023-11-01	9.140	9.270	9.140	9.203	9.203	812
2023-10-31	9.179	9.179	9.179	9.179	9.179	51
2023-10-30	9.100	9.100	9.100	9.100	9.100	32
2023-10-27	9.200	9.200	9.190	9.190	9.190	16
2023-10-26	9.130	9.200	9.130	9.200	9.200	1,484
2023-10-25	9.300	9.300	9.300	9.300	9.300	17
2023-10-23	9.150	9.180	9.120	9.180	9.180	726
2023-10-20	9.390	9.390	9.330	9.370	9.370	1,554
2023-10-19	9.320	9.320	9.320	9.320	9.320	14
2023-10-18	9.880	9.880	9.570	9.570	9.570	942
2023-10-17	9.320	9.660	9.320	9.650	9.650	1,584
2023-10-16	9.000	9.100	8.930	9.040	9.040	3,218
2023-10-13	9.150	9.150	9.050	9.060	9.060	520
2023-10-12	9.570	9.570	9.420	9.420	9.420	414
2023-10-11	9.560	9.570	9.460	9.530	9.530	569
2023-10-10	9.410	9.440	9.320	9.400	9.400	898
2023-10-09	8.950	8.980	8.950	8.980	8.980	475
2023-10-06	9.200	9.221	9.070	9.220	9.220	773
2023-10-05	9.280	9.280	9.230	9.270	9.270	964
2023-10-04	9.380	9.380	9.210	9.210	9.210	1,009
2023-10-03	9.610	9.610	9.370	9.370	9.370	1,591
2023-10-02	10.080	10.080	9.680	9.720	9.720	933
2023-09-29	9.840	9.980	9.810	9.870	9.870	2,817
2023-09-28	9.720	9.720	9.690	9.700	9.700	1,776
2023-09-27	9.465	10.000	9.465	10.000	10.000	6,887
2023-09-26	9.730	9.730	9.250	9.250	9.250	2,588
2023-09-25	9.510	9.730	9.510	9.700	9.700	3,049
2023-09-22	10.140	10.140	10.040	10.040	10.040	1,079
2023-09-21	10.200	10.200	10.180	10.180	10.180	2,705
2023-09-20	10.220	10.220	10.220	10.220	10.220	2,263
2023-09-19	10.140	10.140	10.140	10.140	10.140	13
2023-09-18	10.220	10.220	10.120	10.139	10.139	657
2023-09-15	10.420	10.420	10.340	10.340	10.340	865
2023-09-14	10.380	10.580	10.380	10.580	10.580	390
2023-09-13	10.160	10.180	10.100	10.180	10.180	2,104
2023-09-12	10.140	10.260	10.140	10.200	10.200	2,117
2023-09-11	10.380	10.560	10.320	10.440	10.440	1,389
2023-09-08	10.480	10.480	10.320	10.320	10.320	733
2023-09-06	10.820	10.880	10.820	10.820	10.820	2,315
2023-09-05	10.800	11.060	10.800	11.020	11.020	1,350
2023-09-04	11.200	11.200	10.920	10.920	10.920	855
2023-09-01	11.120	11.120	11.120	11.120	11.120	640
2023-08-31	11.300	11.300	11.300	11.300	11.300	942
2023-08-30	11.260	11.620	11.060	11.314	11.314	1,485
2023-08-29	10.860	11.080	10.860	11.001	11.001	1,958
2023-08-25	10.980	11.360	10.980	11.260	11.260	4,508
2023-08-24	11.180	11.180	11.080	11.160	11.160	1,944
2023-08-23	11.300	11.380	11.300	11.380	11.380	194
2023-08-22	11.160	11.360	11.160	11.341	11.341	306
2023-08-21	11.480	11.480	10.980	11.000	11.000	580
2023-08-18	11.400	11.520	11.240	11.500	11.500	1,179
2023-08-17	11.780	11.780	11.780	11.780	11.780	108

← NewerPage 12 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.