Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	11.820	11.960	11.820	11.840	11.840	2,957
2023-08-15	11.820	11.820	11.760	11.760	11.760	131
2023-08-14	12.060	12.060	12.060	12.060	12.060	56
2023-08-11	12.300	12.300	12.200	12.239	12.239	981
2023-08-10	12.300	12.360	12.180	12.300	12.300	3,934
2023-08-09	12.080	12.101	11.900	12.101	12.101	1,480
2023-08-08	12.200	12.300	12.120	12.180	12.180	2,949
2023-08-07	12.440	12.440	12.352	12.360	12.360	698
2023-08-04	12.400	12.400	12.340	12.340	12.340	238
2023-08-03	12.460	12.460	12.340	12.360	12.360	835
2023-08-02	12.580	12.602	12.400	12.447	12.447	74
2023-08-01	12.900	12.940	12.900	12.920	12.920	531
2023-07-31	13.000	13.060	12.860	12.940	12.940	1,490
2023-07-28	13.260	13.400	13.120	13.336	13.336	1,712
2023-07-27	13.620	13.740	13.580	13.670	13.670	852
2023-07-26	13.640	13.640	13.480	13.500	13.500	1,564
2023-07-25	13.600	13.600	13.500	13.560	13.560	594
2023-07-24	13.320	13.760	13.320	13.500	13.500	506
2023-07-21	13.240	13.360	13.240	13.322	13.322	1,344
2023-07-20	13.400	13.480	13.380	13.380	13.380	2,856
2023-07-19	13.280	13.400	13.240	13.300	13.300	1,168
2023-07-18	13.140	13.240	13.140	13.220	13.220	1,626
2023-07-17	13.180	13.180	12.965	12.965	12.965	2,572
2023-07-14	13.180	13.340	13.120	13.160	13.160	7,233
2023-07-13	13.280	13.280	13.180	13.200	13.200	1,318
2023-07-12	12.840	13.300	12.800	13.260	13.260	1,828
2023-07-11	13.060	13.060	12.880	12.880	12.880	1,840
2023-07-10	12.980	13.240	12.980	13.091	13.091	1,175
2023-07-07	12.500	12.920	12.500	12.780	12.780	5,403
2023-07-06	12.480	12.660	12.420	12.439	12.439	2,637
2023-07-05	12.300	12.580	12.200	12.400	12.400	3,758
2023-07-04	13.280	13.280	12.700	12.956	12.956	829
2023-07-03	13.320	13.880	13.080	13.080	13.080	4,375
2023-06-30	12.940	13.300	12.800	13.300	13.300	7,386
2023-06-29	12.540	12.960	12.400	12.960	12.960	2,640
2023-06-28	12.340	12.700	12.200	12.202	12.202	29,577
2023-06-27	12.680	12.700	12.200	12.300	12.300	2,088
2023-06-26	12.480	12.540	12.360	12.480	12.480	2,152
2023-06-23	12.740	12.740	12.600	12.718	12.718	2,151
2023-06-22	12.960	13.160	12.780	12.800	12.800	4,460
2023-06-21	13.440	13.480	12.880	12.880	12.880	3,183
2023-06-20	13.720	13.740	13.380	13.580	13.580	1,516
2023-06-19	14.380	14.680	13.660	13.840	13.840	3,213
2023-06-16	14.040	15.160	14.020	14.660	14.199	6,233
2023-06-15	14.940	14.940	14.540	14.540	14.083	576
2023-06-14	15.000	15.000	14.900	14.903	14.435	721
2023-06-13	14.800	14.980	14.800	14.860	14.393	750
2023-06-12	14.640	14.780	14.620	14.780	14.315	915
2023-06-09	14.000	14.500	14.000	14.440	13.986	3,130
2023-06-08	13.980	14.020	13.920	13.983	13.544	1,465
2023-06-07	14.000	14.060	14.000	14.000	13.560	5,442
2023-06-06	14.000	14.060	14.000	14.011	13.570	299
2023-06-05	13.900	14.060	13.900	13.958	13.520	442
2023-06-02	13.900	13.940	13.900	13.904	13.467	1,505
2023-06-01	13.860	13.940	13.780	13.804	13.370	235
2023-05-31	13.920	13.920	13.600	13.760	13.328	5,194
2023-05-30	13.700	14.020	13.700	14.020	13.579	4,669
2023-05-26	13.800	13.900	13.800	13.900	13.463	978
2023-05-25	13.600	13.900	13.580	13.900	13.463	1,629
2023-05-24	13.200	13.460	13.200	13.344	12.925	2,455

← NewerPage 13 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.