Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.000	11.500	10.960	11.500	11.139	475
2022-08-24	10.900	10.960	10.900	10.960	10.616	148
2022-08-23	10.900	10.940	10.840	10.940	10.596	323
2022-08-22	11.320	11.320	10.900	10.980	10.635	786
2022-08-19	11.620	11.620	11.560	11.560	11.197	156
2022-08-18	11.560	11.700	11.560	11.700	11.332	460
2022-08-17	11.920	11.920	11.740	11.740	11.371	495
2022-08-16	11.940	12.100	11.940	12.000	11.623	957
2022-08-15	11.920	12.100	11.900	12.000	11.623	1,111
2022-08-12	11.960	12.000	11.960	12.000	11.623	240
2022-08-11	12.000	12.000	11.980	11.980	11.603	156
2022-08-10	11.740	12.020	11.740	12.020	11.642	866
2022-08-09	12.060	12.060	11.900	12.000	11.623	1,173
2022-08-08	12.200	12.200	12.060	12.060	11.681	1,109
2022-08-05	12.280	12.280	11.980	12.220	11.836	1,418
2022-08-04	12.260	12.260	12.080	12.080	11.700	508
2022-08-03	12.480	12.480	12.400	12.400	12.010	107
2022-08-02	12.380	12.380	12.260	12.260	11.875	668
2022-08-01	12.300	12.480	12.260	12.480	12.088	353
2022-07-29	12.200	12.300	12.200	12.300	11.913	594
2022-07-28	11.920	11.920	11.720	11.720	11.352	173
2022-07-27	11.980	12.100	11.919	11.920	11.545	902
2022-07-26	12.120	12.120	11.826	11.842	11.470	372
2022-07-25	11.460	11.860	11.450	11.700	11.332	388
2022-07-22	11.440	11.460	11.440	11.460	11.100	755
2022-07-21	11.440	11.440	11.360	11.409	11.050	918
2022-07-20	11.440	11.460	11.340	11.340	10.984	866
2022-07-19	11.340	11.480	11.239	11.240	10.887	1,217
2022-07-18	11.180	11.300	11.180	11.280	10.925	791
2022-07-15	11.220	11.260	11.140	11.200	10.848	820
2022-07-14	11.100	11.100	10.880	10.980	10.635	941
2022-07-13	11.500	11.500	11.220	11.220	10.867	1,470
2022-07-12	10.840	11.200	10.840	11.200	10.848	1,993
2022-07-11	10.780	10.800	10.640	10.640	10.306	981
2022-07-08	10.620	10.800	10.619	10.620	10.286	2,332
2022-07-07	10.340	10.440	10.280	10.440	10.112	1,062
2022-07-06	10.340	10.340	10.320	10.340	10.015	842
2022-07-05	10.220	10.380	10.200	10.200	9.879	1,233
2022-07-04	10.420	10.520	10.360	10.360	10.034	4,200
2022-07-01	10.640	10.680	10.380	10.380	10.054	1,724
2022-06-30	10.460	10.520	10.440	10.520	10.189	837
2022-06-29	10.580	10.620	10.420	10.420	10.092	391
2022-06-28	10.740	10.740	10.640	10.640	10.306	1,364
2022-06-27	10.540	10.540	10.239	10.239	9.917	572
2022-06-24	10.140	10.580	10.100	10.113	9.795	5,860
2022-06-23	10.080	10.140	10.060	10.060	9.744	2,137
2022-06-22	9.960	10.260	9.960	10.040	9.724	2,553
2022-06-21	10.160	10.160	10.099	10.100	9.783	310
2022-06-20	10.140	10.140	10.020	10.020	9.705	2,329
2022-06-17	10.240	10.240	10.140	10.140	9.821	3,690
2022-06-16	10.240	10.340	10.100	10.340	10.015	1,146
2022-06-15	10.220	10.420	10.220	10.420	10.092	1,507
2022-06-14	10.060	10.060	10.038	10.060	9.744	3,372
2022-06-13	10.220	10.220	10.020	10.060	9.744	2,976
2022-06-10	10.380	10.400	10.380	10.400	10.073	991
2022-06-09	10.380	10.720	10.345	10.520	10.189	1,777
2022-06-08	10.640	10.840	10.520	10.520	10.189	2,834
2022-06-07	10.780	10.780	10.759	10.760	10.422	1,691
2022-06-06	10.740	10.820	10.660	10.820	10.480	1,126
2022-06-01	10.380	11.020	10.380	10.980	10.635	11,105

← NewerPage 17 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.