Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.120	4.140	4.110	4.140	4.140	21
2026-07-29	4.095	4.095	4.090	4.090	4.090	10
2026-07-28	4.180	4.180	4.060	4.110	4.110	2
2026-07-27	4.120	4.195	4.120	4.160	4.160	11
2026-07-24	4.200	4.200	4.050	4.120	4.120	75
2026-07-23	4.195	4.195	4.055	4.055	4.055	2
2026-07-22	4.160	4.205	4.125	4.205	4.205	26,620
2026-07-21	4.200	4.205	4.095	4.095	4.095	406
2026-07-20	4.260	4.260	4.205	4.240	4.240	853
2026-07-17	4.255	4.260	4.230	4.230	4.230	54
2026-07-16	4.445	4.445	4.325	4.325	4.325	81
2026-07-15	4.325	4.420	4.325	4.420	4.420	2,028
2026-07-14	4.400	4.400	4.335	4.335	4.335	157
2026-07-13	4.305	4.400	4.305	4.380	4.380	55
2026-07-10	4.240	4.295	4.240	4.260	4.260	5,571
2026-07-09	4.185	4.330	4.170	4.225	4.225	4,905
2026-07-08	4.155	4.160	4.135	4.135	4.135	48
2026-07-07	4.160	4.245	4.140	4.190	4.190	827
2026-07-06	4.055	4.190	4.055	4.190	4.190	62,584
2026-07-03	4.000	4.160	3.970	4.090	4.090	10,864
2026-07-02	4.930	4.930	3.925	4.010	4.010	23,873
2026-07-01	5.240	5.270	5.220	5.220	5.220	258
2026-06-30	5.100	5.140	5.080	5.080	5.080	215
2026-06-29	5.200	5.200	4.985	5.080	5.080	1,717
2026-06-26	5.300	5.320	5.120	5.120	5.120	558
2026-06-25	5.570	5.580	5.370	5.430	5.430	2,045
2026-06-24	5.600	5.620	5.560	5.606	5.606	13,464
2026-06-23	5.710	5.780	5.560	5.754	5.754	204,436
2026-06-22	6.100	6.100	5.930	5.990	5.990	3,217
2026-06-19	5.950	6.060	5.950	6.000	6.000	2,973
2026-06-18	6.200	6.200	5.930	5.940	5.940	633
2026-06-17	6.190	6.190	6.100	6.100	6.100	709
2026-06-16	6.240	6.240	6.059	6.090	6.090	85
2026-06-15	6.250	6.250	6.010	6.150	6.150	876
2026-06-12	6.310	6.310	6.250	6.280	6.280	699
2026-06-11	6.200	6.210	6.160	6.210	6.210	209
2026-06-10	6.180	6.240	6.150	6.240	6.240	2,486
2026-06-09	6.335	6.335	6.170	6.260	6.260	2,303
2026-06-08	6.300	6.370	6.290	6.370	6.370	205
2026-06-05	6.500	6.500	6.387	6.387	6.387	126
2026-06-04	6.440	6.490	6.420	6.420	6.420	492
2026-06-03	6.525	6.525	6.410	6.410	6.410	157
2026-06-02	6.470	6.510	6.470	6.510	6.510	102
2026-06-01	6.730	6.730	6.460	6.480	6.480	5,141
2026-05-29	6.630	6.660	6.620	6.620	6.620	27
2026-05-28	6.710	6.920	6.650	6.650	6.650	343
2026-05-27	6.930	6.930	6.800	6.800	6.800	234
2026-05-26	7.000	7.010	6.950	6.950	6.950	5,177
2026-05-25	6.750	7.040	6.750	7.040	7.040	672
2026-05-22	6.750	6.990	6.750	6.900	6.900	21
2026-05-21	6.550	6.660	6.540	6.540	6.540	73
2026-05-20	6.650	6.660	6.300	6.320	6.320	531
2026-05-19	6.760	6.760	6.720	6.730	6.730	143
2026-05-18	6.610	6.850	6.610	6.800	6.800	1,427
2026-05-15	6.730	6.740	6.730	6.740	6.740	20
2026-05-14	6.630	6.680	6.630	6.680	6.680	760
2026-05-13	6.500	6.800	6.500	6.740	6.740	1,512
2026-05-12	6.390	6.510	6.390	6.430	6.430	4,379
2026-05-11	6.710	6.710	6.450	6.530	6.530	3,095
2026-05-08	7.060	7.060	6.600	6.660	6.660	3,637

← NewerPage 2 of 20 · 1,160 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.