Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	12.120	12.140	12.099	12.140	11.758	482
2023-02-17	12.020	12.040	12.020	12.040	11.662	1,477
2023-02-16	12.000	12.080	12.000	12.020	11.642	3,717
2023-02-15	12.080	12.080	11.860	12.060	11.681	3,851
2023-02-14	11.600	12.440	11.440	12.040	11.662	4,610
2023-02-13	10.900	10.900	10.900	10.900	10.557	37
2023-02-09	10.960	11.060	10.960	11.060	10.712	731
2023-02-08	11.080	11.080	11.020	11.020	10.674	2,360
2023-02-07	11.080	11.080	11.000	11.060	10.712	195
2023-02-06	11.200	11.200	11.140	11.160	10.809	988
2023-02-03	11.100	11.160	11.100	11.160	10.809	1,268
2023-02-02	11.160	11.160	11.133	11.160	10.809	828
2023-02-01	11.200	11.200	11.200	11.200	10.848	94
2023-01-31	11.000	11.160	11.000	11.160	10.809	2,807
2023-01-30	10.940	11.008	10.940	11.008	10.662	432
2023-01-27	11.060	11.060	10.960	10.960	10.616	434
2023-01-26	10.920	11.000	10.920	11.000	10.654	527
2023-01-25	11.040	11.040	10.960	10.960	10.616	691
2023-01-24	10.780	11.200	10.780	11.200	10.848	1,826
2023-01-23	10.840	10.840	10.740	10.740	10.402	922
2023-01-20	10.800	10.921	10.800	10.921	10.578	692
2023-01-19	10.740	10.860	10.740	10.800	10.461	685
2023-01-18	10.900	10.960	10.900	10.960	10.616	434
2023-01-17	10.880	10.960	10.880	10.960	10.616	3,002
2023-01-16	11.160	11.160	11.000	11.040	10.693	3,073
2023-01-13	11.440	11.440	11.000	11.280	10.925	2,177
2023-01-12	11.720	11.720	11.440	11.500	11.139	498
2023-01-11	11.600	11.740	11.440	11.740	11.371	1,192
2023-01-10	11.420	11.660	11.420	11.620	11.255	262
2023-01-09	11.440	11.600	11.440	11.580	11.216	1,331
2023-01-06	11.420	11.500	11.420	11.420	11.061	803
2023-01-05	11.620	11.620	11.500	11.500	11.139	1,323
2023-01-04	11.800	11.800	11.700	11.700	11.332	155
2023-01-03	11.900	11.900	11.760	11.793	11.422	577
2022-12-30	11.640	11.660	11.640	11.660	11.294	394
2022-12-29	11.460	11.700	11.460	11.639	11.273	2,738
2022-12-28	11.620	11.620	11.460	11.500	11.139	1,789
2022-12-23	11.200	11.485	11.200	11.485	11.124	54
2022-12-22	11.400	11.400	11.300	11.300	10.945	985
2022-12-21	10.780	11.400	10.780	11.163	10.812	769
2022-12-20	10.880	10.900	10.880	10.900	10.557	326
2022-12-19	10.840	10.860	10.720	10.780	10.441	623
2022-12-16	11.660	11.660	10.700	10.860	10.519	659
2022-12-15	11.520	11.520	11.300	11.300	10.945	966
2022-12-14	11.580	11.580	11.547	11.547	11.184	633
2022-12-13	11.620	11.760	11.620	11.620	11.255	244
2022-12-09	11.687	11.687	11.687	11.687	11.320	77
2022-12-08	11.680	11.680	11.640	11.647	11.281	650
2022-12-07	11.680	11.720	11.660	11.700	11.332	655
2022-12-06	11.880	11.880	11.820	11.820	11.448	432
2022-12-05	11.940	11.960	11.920	11.920	11.545	754
2022-12-02	11.960	11.960	11.840	11.840	11.468	1,342
2022-12-01	11.720	11.820	11.680	11.780	11.410	1,588
2022-11-30	11.520	11.540	11.480	11.520	11.158	1,705
2022-11-29	11.780	11.780	11.460	11.606	11.242	974
2022-11-28	11.780	11.780	11.760	11.760	11.390	1,798
2022-11-25	11.760	11.860	11.740	11.860	11.487	1,460
2022-11-24	11.680	11.680	11.600	11.640	11.274	483
2022-11-23	11.340	11.700	11.340	11.640	11.274	1,260
2022-11-22	11.260	11.300	11.260	11.300	10.945	1,622

← NewerPage 15 of 20 · 1,161 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.