Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	10.860	10.860	10.600	10.620	10.085	194
2022-03-02	10.700	10.920	10.700	10.880	10.332	3,983
2022-03-01	10.900	10.980	10.700	10.740	10.199	3,476
2022-02-28	10.380	10.980	10.180	10.980	10.427	759
2022-02-24	10.000	10.320	10.000	10.320	9.800	808
2022-02-23	10.600	10.600	10.300	10.300	9.781	51
2022-02-22	10.340	10.400	10.320	10.340	9.819	765
2022-02-21	10.140	10.180	10.140	10.160	9.648	362
2022-02-18	10.460	10.460	10.460	10.460	9.933	1
2022-02-17	10.640	10.640	10.500	10.500	9.971	341
2022-02-16	10.780	10.780	10.660	10.720	10.180	390
2022-02-15	10.620	10.720	10.620	10.680	10.142	1,537
2022-02-14	10.300	10.380	10.300	10.380	9.857	637
2022-02-11	10.460	10.600	10.420	10.580	10.047	4,287
2022-02-10	10.620	10.640	10.500	10.560	10.028	593
2022-02-09	10.520	10.700	10.520	10.600	10.066	1,125
2022-02-08	10.380	10.440	10.380	10.440	9.914	1,563
2022-02-07	10.460	10.580	10.360	10.421	9.896	2,272
2022-02-04	10.660	10.660	10.400	10.480	9.952	878
2022-02-03	10.800	10.800	10.580	10.640	10.104	5,537
2022-02-02	10.920	10.960	10.800	10.860	10.313	6,043
2022-02-01	10.720	10.860	10.700	10.740	10.199	6,380
2022-01-31	10.660	10.700	10.600	10.660	10.123	8,341
2022-01-28	10.580	10.580	10.480	10.540	10.009	3,298
2022-01-27	10.840	10.960	10.840	10.960	10.408	198
2022-01-26	10.940	10.980	10.900	10.920	10.370	2,013
2022-01-25	10.740	10.860	10.640	10.706	10.166	1,894
2022-01-24	11.080	11.080	10.520	10.641	10.105	3,381
2022-01-21	11.240	11.300	10.948	10.948	10.397	1,928
2022-01-20	11.400	11.400	11.380	11.380	10.807	235
2022-01-19	11.160	11.160	11.140	11.140	10.579	245
2022-01-17	11.600	11.760	11.580	11.720	11.130	5,240
2022-01-14	11.520	11.520	11.460	11.480	10.902	2,698
2022-01-13	11.660	11.660	11.600	11.600	11.016	2,904
2022-01-12	11.800	11.800	11.600	11.700	11.111	5,001
2022-01-11	11.740	11.740	11.740	11.740	11.149	1,347
2022-01-10	11.700	11.700	11.560	11.639	11.053	491
2022-01-06	12.160	12.160	11.880	12.040	11.434	4,127
2022-01-04	12.500	12.840	12.480	12.840	12.193	1,172
2021-12-31	12.180	12.260	12.180	12.260	11.643	188
2021-12-30	12.060	12.180	12.060	12.160	11.548	420
2021-12-29	12.120	12.140	11.980	12.040	11.434	3,743
2021-12-24	12.004	12.004	12.004	12.004	11.400	6,556
2021-12-23	11.960	12.020	11.960	11.980	11.377	1,467
2021-12-22	11.820	11.820	11.740	11.740	11.149	33
2021-12-21	11.540	11.700	11.359	11.359	10.787	838
2021-12-20	11.200	11.240	11.200	11.240	10.674	2,581
2021-12-17	11.420	11.540	11.340	11.520	10.940	3,051
2021-12-16	11.640	11.640	11.640	11.640	11.054	1,032
2021-12-15	11.560	11.560	11.380	11.380	10.807	537
2021-12-14	11.740	11.740	11.520	11.540	10.959	2,817
2021-12-13	12.000	12.100	11.980	12.100	11.491	104
2021-12-10	12.020	12.040	11.960	11.980	11.377	1,198
2021-12-08	12.220	12.240	12.140	12.220	11.605	286
2021-12-07	12.260	12.280	12.220	12.280	11.662	106
2021-12-06	11.860	12.100	11.860	12.100	11.491	5
2021-12-03	12.060	12.060	11.940	11.940	11.339	2,262
2021-12-02	12.120	12.140	12.040	12.040	11.434	385
2021-12-01	12.340	12.360	12.260	12.320	11.700	3,480
2021-11-30	12.240	12.280	12.180	12.240	11.624	2,302

← NewerPage 19 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.