Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	10.260	10.480	10.200	10.400	10.073	21,274
2022-05-30	10.220	10.320	10.219	10.252	9.930	6,202
2022-05-27	10.360	10.360	10.240	10.266	9.943	2,031
2022-05-26	10.180	10.180	10.144	10.144	9.825	14,611
2022-05-25	10.240	10.260	10.120	10.201	9.880	4,826
2022-05-24	10.120	10.260	10.080	10.260	9.938	12,992
2022-05-23	10.300	10.300	10.060	10.155	9.836	3,806
2022-05-20	10.500	10.820	10.401	10.640	10.306	1,138
2022-05-19	10.380	10.720	10.380	10.550	10.219	9,825
2022-05-18	9.860	10.159	9.860	10.109	9.791	7,225
2022-05-17	9.820	9.870	9.780	9.824	9.515	3,250
2022-05-16	9.690	9.710	9.610	9.644	9.341	2,463
2022-05-13	9.950	9.950	9.440	9.726	9.236	4,036
2022-05-12	9.960	10.020	9.840	9.949	9.448	3,378
2022-05-11	10.000	10.140	10.000	10.079	9.571	2,335
2022-05-10	10.500	10.500	10.180	10.260	9.743	3,449
2022-05-09	10.500	10.541	10.420	10.541	10.011	398
2022-05-06	10.560	10.700	10.540	10.633	10.097	2,311
2022-05-05	10.660	10.680	10.659	10.659	10.122	1,238
2022-05-04	10.700	10.700	10.640	10.656	10.119	436
2022-05-03	10.660	10.660	10.600	10.641	10.105	1,317
2022-04-29	10.900	10.960	10.740	10.877	10.329	1,692
2022-04-28	10.660	10.733	10.640	10.733	10.192	1,062
2022-04-27	10.960	10.960	10.622	10.717	10.177	1,007
2022-04-26	10.640	10.680	10.520	10.520	9.990	658
2022-04-25	10.740	10.740	10.600	10.707	10.168	1,806
2022-04-22	11.160	11.160	10.920	10.928	10.378	2,242
2022-04-21	11.160	11.199	11.160	11.199	10.635	445
2022-04-20	11.060	11.060	10.980	11.060	10.503	3,802
2022-04-19	10.720	11.020	10.700	10.741	10.200	804
2022-04-14	10.860	11.040	10.860	11.040	10.484	3,349
2022-04-13	10.740	10.980	10.740	10.840	10.294	469
2022-04-12	10.600	10.760	10.600	10.692	10.154	4,586
2022-04-11	11.000	11.000	10.700	10.720	10.180	1,481
2022-04-08	11.200	11.220	11.012	11.060	10.503	8,954
2022-04-07	11.240	11.240	10.980	11.140	10.579	1,838
2022-04-06	11.280	11.280	11.040	11.100	10.541	5,071
2022-04-05	11.520	11.620	11.380	11.460	10.883	1,208
2022-04-04	11.520	11.660	11.520	11.580	10.997	3,372
2022-04-01	11.880	11.900	11.660	11.660	11.073	612
2022-03-31	11.880	11.900	11.840	11.840	11.244	152
2022-03-30	11.920	11.920	11.860	11.860	11.263	338
2022-03-29	12.000	12.060	11.920	12.000	11.396	2,488
2022-03-28	12.200	12.200	11.940	11.940	11.339	497
2022-03-25	12.400	12.460	12.100	12.100	11.491	7,811
2022-03-24	12.640	12.640	12.460	12.480	11.852	723
2022-03-23	12.600	12.660	12.540	12.660	12.023	1,701
2022-03-22	12.900	12.900	12.820	12.860	12.212	2,101
2022-03-21	12.860	13.180	12.860	13.140	12.478	2,494
2022-03-18	12.300	13.200	12.300	12.680	12.042	12,076
2022-03-17	11.580	12.000	11.580	12.000	11.396	3,160
2022-03-16	11.400	11.540	11.400	11.540	10.959	232
2022-03-15	10.920	11.120	10.920	11.120	10.560	195
2022-03-14	11.380	11.380	10.840	10.840	10.294	256
2022-03-11	10.580	10.930	10.580	10.930	10.379	773
2022-03-10	10.480	10.480	10.400	10.400	9.876	177
2022-03-09	10.280	10.280	10.280	10.280	9.762	1
2022-03-08	9.990	10.040	9.990	10.040	9.534	269
2022-03-07	10.060	10.060	9.850	9.850	9.354	2,323
2022-03-04	10.680	10.680	10.120	10.420	9.895	2,119

← NewerPage 18 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.