Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	11.160	11.169	11.100	11.100	10.751	581
2022-11-18	11.160	11.160	11.060	11.120	10.770	657
2022-11-17	11.180	11.180	11.000	11.020	10.674	2,325
2022-11-16	11.360	11.360	11.200	11.213	10.861	1,535
2022-11-15	11.200	11.380	11.120	11.300	10.945	3,576
2022-11-14	11.140	11.140	10.920	11.100	10.751	3,073
2022-11-11	10.800	11.020	10.800	10.960	10.616	1,863
2022-11-10	10.780	10.780	10.679	10.679	10.343	558
2022-11-09	10.500	10.520	10.480	10.500	10.170	735
2022-11-08	10.400	10.660	10.400	10.540	10.209	1,579
2022-11-07	10.420	10.420	10.420	10.420	10.092	10
2022-11-04	10.400	10.440	10.340	10.417	10.090	2,748
2022-11-03	10.100	10.420	10.100	10.291	9.968	962
2022-11-02	10.440	10.440	10.404	10.404	10.077	385
2022-11-01	10.660	10.760	10.660	10.760	10.422	52
2022-10-31	10.400	10.400	10.400	10.400	10.073	20
2022-10-28	10.160	10.220	10.160	10.200	9.879	1,607
2022-10-27	10.320	10.320	10.260	10.260	9.938	919
2022-10-26	10.180	10.340	10.180	10.340	10.015	1,088
2022-10-25	10.060	10.140	10.060	10.140	9.821	723
2022-10-24	10.020	10.060	10.020	10.032	9.717	1,731
2022-10-21	10.020	10.056	10.020	10.020	9.705	1,259
2022-10-20	10.060	10.187	10.060	10.187	9.867	2,679
2022-10-19	10.180	10.180	10.040	10.040	9.724	442
2022-10-18	10.220	10.220	10.160	10.160	9.841	4,870
2022-10-17	10.060	10.060	10.020	10.020	9.705	740
2022-10-14	10.000	10.060	9.800	9.800	9.492	5,164
2022-10-13	9.830	9.950	9.790	9.790	9.482	4,452
2022-10-12	9.851	9.851	9.820	9.820	9.511	3,639
2022-10-11	9.910	10.000	9.760	9.909	9.598	2,313
2022-10-10	10.000	10.020	9.910	9.964	9.651	868
2022-10-07	10.040	10.040	9.967	9.967	9.654	383
2022-10-06	9.970	9.970	9.940	9.940	9.628	587
2022-10-05	10.060	10.060	9.850	9.850	9.540	1,969
2022-10-04	10.100	10.180	10.100	10.160	9.841	1,491
2022-10-03	9.750	9.810	9.750	9.810	9.502	1,169
2022-09-30	9.800	9.800	9.660	9.718	9.412	1,836
2022-09-29	9.550	9.710	9.550	9.710	9.405	916
2022-09-28	9.560	9.660	9.550	9.660	9.356	3,957
2022-09-27	9.510	9.690	9.510	9.680	9.376	1,197
2022-09-26	9.500	9.650	9.500	9.592	9.290	612
2022-09-23	9.730	9.740	9.610	9.620	9.318	929
2022-09-22	9.710	9.780	9.710	9.780	9.473	187
2022-09-21	9.890	9.980	9.810	9.819	9.511	1,706
2022-09-20	9.830	9.830	9.740	9.765	9.458	2,876
2022-09-16	9.590	9.730	9.510	9.597	9.295	644
2022-09-15	9.740	9.766	9.740	9.766	9.459	246
2022-09-14	9.700	9.750	9.700	9.737	9.431	962
2022-09-13	9.910	9.910	9.800	9.800	9.492	450
2022-09-12	10.000	10.060	10.000	10.020	9.705	912
2022-09-09	9.990	10.100	9.990	10.040	9.724	341
2022-09-08	9.710	9.960	9.710	9.930	9.618	1,852
2022-09-07	9.640	9.670	9.600	9.610	9.307	24,186
2022-09-06	9.320	9.600	9.320	9.600	9.298	2,244
2022-09-05	9.800	9.800	9.320	9.320	9.027	3,016
2022-09-02	10.040	10.040	9.940	9.980	9.666	2,269
2022-09-01	10.040	10.040	9.920	9.920	9.608	594
2022-08-31	10.220	10.220	10.080	10.180	9.860	1,268
2022-08-30	10.620	11.120	10.320	10.320	9.996	796
2022-08-26	11.140	11.260	10.980	11.000	10.654	1,932

← NewerPage 16 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.