Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 7.920 | 8.000 | 7.920 | 7.980 | 7.980 | 1,310 |
| 2026-02-09 | 7.800 | 7.930 | 7.800 | 7.890 | 7.890 | 326 |
| 2026-02-06 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 672 |
| 2026-02-05 | 7.620 | 7.640 | 7.615 | 7.640 | 7.640 | 565 |
| 2026-02-04 | 7.910 | 7.910 | 7.780 | 7.780 | 7.780 | 498 |
| 2026-02-03 | 7.520 | 7.740 | 7.520 | 7.730 | 7.730 | 4,153 |
| 2026-02-02 | 7.500 | 7.580 | 7.390 | 7.580 | 7.580 | 1,487 |
| 2026-01-30 | 7.500 | 7.580 | 7.500 | 7.580 | 7.580 | 1,000 |
| 2026-01-29 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 2,603 |
| 2026-01-28 | 8.000 | 8.070 | 7.900 | 7.950 | 7.950 | 341 |
| 2026-01-27 | 7.900 | 7.980 | 7.780 | 7.860 | 7.860 | 3,703 |
| 2026-01-26 | 6.860 | 7.540 | 6.860 | 7.510 | 7.510 | 463 |
| 2026-01-23 | 6.910 | 6.920 | 6.890 | 6.910 | 6.910 | 22 |
| 2026-01-22 | 6.850 | 6.900 | 6.770 | 6.860 | 6.860 | 8,274 |
| 2026-01-21 | 6.930 | 6.930 | 6.680 | 6.910 | 6.910 | 1,090 |
| 2026-01-20 | 6.950 | 6.950 | 6.810 | 6.870 | 6.870 | 1,717 |
| 2026-01-19 | 7.050 | 7.050 | 6.940 | 6.940 | 6.940 | 24 |
| 2026-01-16 | 7.150 | 7.200 | 7.080 | 7.110 | 7.110 | 1,014 |
| 2026-01-15 | 6.650 | 7.120 | 6.630 | 7.100 | 7.100 | 551 |
| 2026-01-14 | 6.440 | 6.670 | 6.440 | 6.640 | 6.640 | 23,673 |
| 2026-01-13 | 6.600 | 6.630 | 6.380 | 6.440 | 6.440 | 14,530 |
| 2026-01-12 | 6.480 | 6.580 | 6.480 | 6.540 | 6.540 | 31,036 |
| 2026-01-09 | 6.340 | 6.450 | 6.330 | 6.430 | 6.430 | 7,777 |
| 2026-01-08 | 6.580 | 6.580 | 6.350 | 6.350 | 6.350 | 7,108 |
| 2026-01-07 | 6.710 | 6.710 | 6.490 | 6.490 | 6.490 | 20,122 |
| 2026-01-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-01-05 | 6.800 | 6.860 | 6.760 | 6.760 | 6.760 | 353 |
| 2026-01-02 | 6.750 | 6.840 | 6.750 | 6.840 | 6.840 | 2,201 |
| 2025-12-31 | 6.800 | 6.800 | 6.700 | 6.740 | 6.740 | 120 |
| 2025-12-30 | 6.690 | 6.750 | 6.690 | 6.750 | 6.750 | 100 |
| 2025-12-29 | 6.800 | 6.800 | 6.730 | 6.800 | 6.800 | 376 |
| 2025-12-24 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 450 |
| 2025-12-23 | 6.630 | 6.750 | 6.630 | 6.750 | 6.750 | 145 |
| 2025-12-22 | 6.680 | 6.780 | 6.680 | 6.760 | 6.760 | 9 |
| 2025-12-19 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 10 |
| 2025-12-18 | 6.560 | 6.650 | 6.370 | 6.550 | 6.550 | 586 |
| 2025-12-17 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 178 |
| 2025-12-16 | 6.110 | 6.130 | 6.110 | 6.110 | 6.110 | 754 |
| 2025-12-15 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 52 |
| 2025-12-12 | 6.220 | 6.230 | 6.200 | 6.200 | 6.200 | 1,316 |
| 2025-12-11 | 6.200 | 6.200 | 6.060 | 6.150 | 6.150 | 7,289 |
| 2025-12-10 | 6.290 | 6.290 | 6.200 | 6.240 | 6.240 | 1,385 |
| 2025-12-09 | 6.550 | 6.550 | 6.340 | 6.340 | 6.340 | 945 |
| 2025-12-08 | 6.590 | 6.590 | 6.420 | 6.420 | 6.420 | 906 |
| 2025-12-05 | 6.640 | 6.670 | 6.550 | 6.550 | 6.550 | 1,339 |
| 2025-12-04 | 6.520 | 6.550 | 6.520 | 6.550 | 6.550 | 61 |
| 2025-12-03 | 6.440 | 6.520 | 6.340 | 6.340 | 6.340 | 372 |
| 2025-12-02 | 6.430 | 6.450 | 6.430 | 6.440 | 6.440 | 479 |
| 2025-12-01 | 6.510 | 6.510 | 6.480 | 6.480 | 6.480 | 594 |
| 2025-11-28 | 6.620 | 6.620 | 6.560 | 6.570 | 6.570 | 454 |
| 2025-11-27 | 6.300 | 6.620 | 6.300 | 6.610 | 6.610 | 283 |
| 2025-11-26 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-11-25 | 6.180 | 6.300 | 6.180 | 6.270 | 6.270 | 596 |
| 2025-11-24 | 6.150 | 6.210 | 6.150 | 6.180 | 6.180 | 3,325 |
| 2025-11-21 | 6.210 | 6.240 | 6.160 | 6.200 | 6.200 | 1,175 |
| 2025-11-20 | 6.180 | 6.350 | 6.180 | 6.280 | 6.280 | 1,065 |
| 2025-11-19 | 6.170 | 6.230 | 6.170 | 6.180 | 6.180 | 1,054 |
| 2025-11-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-11-17 | 6.400 | 6.440 | 6.400 | 6.400 | 6.400 | 13 |
| 2025-11-14 | 6.410 | 6.440 | 6.260 | 6.400 | 6.400 | 120 |
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.