Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	12.940	13.280	12.940	13.280	12.863	7,679
2023-05-22	12.580	12.860	12.580	12.860	12.456	1,068
2023-05-19	12.540	12.620	12.540	12.560	12.165	1,163
2023-05-18	12.400	12.500	12.400	12.500	12.107	180
2023-05-17	12.100	12.400	12.100	12.322	11.935	1,905
2023-05-16	12.240	12.240	12.220	12.220	11.836	353
2023-05-15	12.220	12.220	12.100	12.200	11.817	5,780
2023-05-12	12.220	12.240	12.220	12.240	11.855	2,517
2023-05-11	12.480	12.480	12.040	12.080	11.700	1,325
2023-05-10	12.060	12.460	12.060	12.135	11.753	1,537
2023-05-09	12.080	12.080	12.000	12.075	11.695	1,390
2023-05-05	11.980	12.120	11.980	12.027	11.649	917
2023-05-04	11.980	11.980	11.880	11.880	11.507	581
2023-05-03	11.980	11.980	11.920	11.940	11.565	446
2023-05-02	12.200	12.200	11.980	11.980	11.603	1,234
2023-04-28	11.960	12.080	11.960	11.980	11.603	1,716
2023-04-27	12.160	12.160	12.020	12.020	11.642	1,285
2023-04-26	11.840	12.180	11.799	12.121	11.740	2,583
2023-04-24	12.420	12.420	12.309	12.309	11.922	131
2023-04-21	12.320	12.520	12.300	12.340	11.952	1,482
2023-04-20	12.280	12.300	12.260	12.260	11.875	530
2023-04-19	12.000	12.040	12.000	12.040	11.662	545
2023-04-18	12.040	12.040	12.040	12.040	11.662	13
2023-04-17	12.020	12.080	12.000	12.080	11.700	383
2023-04-14	12.000	12.040	12.000	12.020	11.642	572
2023-04-13	12.000	12.020	11.992	12.020	11.642	1,629
2023-04-12	12.180	12.260	12.140	12.174	11.792	362
2023-04-11	12.180	12.180	12.000	12.063	11.684	1,478
2023-04-06	12.020	12.020	12.020	12.020	11.642	430
2023-04-04	11.980	11.980	11.980	11.980	11.603	142
2023-04-03	12.000	12.000	11.940	12.000	11.623	1,063
2023-03-31	12.000	12.000	12.000	12.000	11.623	2,074
2023-03-30	11.700	11.980	11.619	11.619	11.254	948
2023-03-29	11.500	11.560	11.500	11.560	11.197	1,350
2023-03-28	11.580	11.580	11.400	11.460	11.100	1,648
2023-03-27	11.550	11.550	11.550	11.550	11.187	512
2023-03-24	11.560	11.560	11.540	11.540	11.177	1,691
2023-03-23	11.460	11.580	11.460	11.540	11.177	3,637
2023-03-22	11.660	11.680	11.560	11.560	11.196	553
2023-03-21	11.780	11.800	11.560	11.699	11.332	1,743
2023-03-20	11.620	11.660	11.620	11.660	11.294	1,212
2023-03-17	12.000	12.000	11.600	11.600	11.235	4,114
2023-03-16	11.660	11.760	11.639	11.639	11.274	1,130
2023-03-15	11.880	11.880	11.540	11.540	11.177	193
2023-03-14	11.860	12.160	11.860	12.160	11.778	2,459
2023-03-13	12.520	12.520	11.919	11.919	11.545	1,432
2023-03-10	12.200	12.580	12.200	12.480	12.088	3,835
2023-03-09	12.420	12.420	12.420	12.420	12.030	83
2023-03-08	12.340	12.520	12.340	12.480	12.088	276
2023-03-07	12.240	12.480	12.240	12.460	12.068	740
2023-03-06	12.360	12.440	12.360	12.440	12.049	856
2023-03-03	12.420	12.420	12.360	12.360	11.972	155
2023-03-02	12.320	12.480	12.300	12.480	12.088	1,974
2023-03-01	12.300	12.320	12.280	12.320	11.933	604
2023-02-28	12.380	12.400	12.200	12.200	11.817	3,470
2023-02-27	12.300	12.400	12.200	12.400	12.010	2,008
2023-02-24	12.200	12.280	12.160	12.280	11.894	3,293
2023-02-23	12.160	12.180	12.160	12.180	11.797	1,414
2023-02-22	12.140	12.162	12.140	12.160	11.778	1,111
2023-02-21	12.140	12.140	12.120	12.120	11.739	1,357

← NewerPage 14 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.