Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6.550 | 6.550 | 6.490 | 6.490 | 6.490 | 96 |
| 2025-11-12 | 6.490 | 6.550 | 6.490 | 6.520 | 6.520 | 396 |
| 2025-11-11 | 6.395 | 6.510 | 6.395 | 6.510 | 6.510 | 2,329 |
| 2025-11-10 | 6.660 | 6.660 | 6.590 | 6.590 | 6.590 | 185 |
| 2025-11-07 | 6.930 | 7.080 | 6.580 | 6.620 | 6.620 | 5,635 |
| 2025-11-06 | 7.020 | 7.070 | 6.900 | 6.910 | 6.910 | 225 |
| 2025-11-05 | 6.940 | 7.000 | 6.920 | 6.990 | 6.990 | 200 |
| 2025-11-04 | 6.920 | 7.010 | 6.920 | 6.960 | 6.960 | 450 |
| 2025-11-03 | 7.050 | 7.050 | 6.970 | 7.025 | 7.025 | 2,190 |
| 2025-10-31 | 7.040 | 7.040 | 6.900 | 7.000 | 7.000 | 2,298 |
| 2025-10-30 | 7.090 | 7.100 | 7.040 | 7.070 | 7.070 | 796 |
| 2025-10-29 | 7.210 | 7.270 | 7.150 | 7.190 | 7.190 | 461 |
| 2025-10-28 | 7.100 | 7.150 | 7.080 | 7.150 | 7.150 | 341 |
| 2025-10-27 | 7.300 | 7.300 | 7.210 | 7.210 | 7.210 | 49 |
| 2025-10-24 | 7.220 | 7.300 | 7.170 | 7.300 | 7.300 | 606 |
| 2025-10-23 | 7.080 | 7.113 | 7.070 | 7.100 | 7.100 | 393 |
| 2025-10-22 | 7.250 | 7.270 | 7.150 | 7.150 | 7.150 | 495 |
| 2025-10-21 | 7.240 | 7.260 | 7.120 | 7.260 | 7.260 | 117 |
| 2025-10-20 | 7.350 | 7.350 | 7.270 | 7.270 | 7.270 | 70 |
| 2025-10-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 1 |
| 2025-10-16 | 7.450 | 7.460 | 7.450 | 7.460 | 7.460 | 2 |
| 2025-10-15 | 7.430 | 7.500 | 7.430 | 7.500 | 7.500 | 9,690 |
| 2025-10-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 56 |
| 2025-10-13 | 7.600 | 7.640 | 7.600 | 7.640 | 7.640 | 29 |
| 2025-10-10 | 7.600 | 7.760 | 7.600 | 7.650 | 7.650 | 552 |
| 2025-10-09 | 7.620 | 7.660 | 7.500 | 7.660 | 7.660 | 3,837 |
| 2025-10-08 | 7.500 | 7.530 | 7.500 | 7.510 | 7.510 | 1,016 |
| 2025-10-07 | 7.510 | 7.560 | 7.500 | 7.540 | 7.540 | 427 |
| 2025-10-06 | 7.570 | 7.570 | 7.530 | 7.530 | 7.530 | 4 |
| 2025-10-03 | 7.720 | 7.750 | 7.590 | 7.620 | 7.620 | 625 |
| 2025-10-02 | 7.920 | 7.920 | 7.700 | 7.700 | 7.700 | 541 |
| 2025-10-01 | 7.780 | 7.840 | 7.780 | 7.840 | 7.840 | 53 |
| 2025-09-30 | 7.780 | 7.800 | 7.700 | 7.700 | 7.700 | 7,217 |
| 2025-09-29 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 34 |
| 2025-09-26 | 7.690 | 7.690 | 7.630 | 7.630 | 7.630 | 44 |
| 2025-09-25 | 7.720 | 7.730 | 7.680 | 7.680 | 7.680 | 4,160 |
| 2025-09-24 | 7.810 | 7.850 | 7.760 | 7.850 | 7.850 | 936 |
| 2025-09-23 | 7.970 | 8.030 | 7.820 | 7.820 | 7.820 | 4,469 |
| 2025-09-22 | 7.720 | 7.740 | 7.700 | 7.700 | 7.700 | 69 |
| 2025-09-19 | 7.970 | 7.970 | 7.780 | 7.840 | 7.840 | 757 |
| 2025-09-18 | 7.950 | 7.970 | 7.740 | 7.960 | 7.960 | 1,068 |
| 2025-09-17 | 8.000 | 8.100 | 7.900 | 7.950 | 7.950 | 1,370 |
| 2025-09-16 | 7.760 | 8.040 | 7.760 | 7.980 | 7.980 | 337 |
| 2025-09-15 | 7.780 | 7.840 | 7.720 | 7.790 | 7.790 | 1,893 |
| 2025-09-12 | 7.640 | 7.710 | 7.630 | 7.700 | 7.700 | 104 |
| 2025-09-11 | 7.540 | 7.770 | 7.540 | 7.710 | 7.710 | 311 |
| 2025-09-10 | 7.560 | 7.560 | 7.530 | 7.550 | 7.550 | 652 |
| 2025-09-09 | 7.660 | 7.660 | 7.650 | 7.650 | 7.650 | 3 |
| 2025-09-08 | 7.700 | 7.700 | 7.630 | 7.630 | 7.630 | 1,064 |
| 2025-09-05 | 7.750 | 7.900 | 7.750 | 7.800 | 7.800 | 56 |
| 2025-09-04 | 7.750 | 7.750 | 7.680 | 7.680 | 7.680 | 1,930 |
| 2025-09-03 | 7.730 | 7.870 | 7.730 | 7.870 | 7.870 | 741 |
| 2025-09-02 | 7.640 | 7.750 | 7.640 | 7.740 | 7.740 | 1,683 |
| 2025-09-01 | 7.750 | 7.750 | 7.450 | 7.490 | 7.490 | 4,301 |
| 2025-08-29 | 7.470 | 7.940 | 7.450 | 7.730 | 7.730 | 11,438 |
| 2025-08-28 | 8.760 | 8.810 | 8.760 | 8.810 | 8.810 | 30 |
| 2025-08-27 | 9.070 | 9.070 | 8.660 | 8.680 | 8.680 | 1,331 |
| 2025-08-26 | 9.200 | 9.200 | 8.970 | 9.000 | 9.000 | 571 |
| 2025-08-25 | 9.290 | 9.290 | 8.950 | 9.050 | 9.050 | 1,727 |
| 2025-08-22 | 9.030 | 9.250 | 9.030 | 9.250 | 9.250 | 239 |
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.