Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8.810 | 9.060 | 8.810 | 9.060 | 9.060 | 1,789 |
| 2025-08-20 | 8.700 | 8.870 | 8.700 | 8.820 | 8.820 | 1,679 |
| 2025-08-19 | 8.530 | 8.850 | 8.530 | 8.770 | 8.770 | 569 |
| 2025-08-18 | 8.330 | 8.420 | 8.280 | 8.410 | 8.410 | 218 |
| 2025-08-15 | 8.280 | 8.320 | 8.270 | 8.270 | 8.270 | 9 |
| 2025-08-14 | 8.340 | 8.340 | 8.260 | 8.280 | 8.280 | 12 |
| 2025-08-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 134 |
| 2025-08-12 | 8.300 | 8.320 | 8.250 | 8.320 | 8.320 | 258 |
| 2025-08-11 | 8.580 | 8.580 | 8.420 | 8.420 | 8.420 | 21 |
| 2025-08-08 | 8.540 | 8.590 | 8.520 | 8.570 | 8.570 | 1,699 |
| 2025-08-07 | 8.360 | 8.530 | 8.360 | 8.460 | 8.460 | 420 |
| 2025-08-06 | 8.410 | 8.470 | 8.390 | 8.390 | 8.390 | 347 |
| 2025-08-05 | 8.410 | 8.410 | 8.370 | 8.370 | 8.370 | 610 |
| 2025-08-04 | 8.470 | 8.470 | 8.380 | 8.380 | 8.380 | 172 |
| 2025-08-01 | 8.500 | 8.500 | 8.360 | 8.400 | 8.400 | 123 |
| 2025-07-31 | 8.490 | 8.530 | 8.450 | 8.500 | 8.500 | 152 |
| 2025-07-30 | 8.530 | 8.530 | 8.390 | 8.430 | 8.430 | 697 |
| 2025-07-29 | 8.570 | 8.595 | 8.480 | 8.510 | 8.510 | 321 |
| 2025-07-28 | 8.950 | 8.950 | 8.600 | 8.650 | 8.650 | 7,006 |
| 2025-07-25 | 8.750 | 8.850 | 8.690 | 8.850 | 8.850 | 10,152 |
| 2025-07-24 | 8.810 | 8.830 | 8.790 | 8.800 | 8.800 | 1,922 |
| 2025-07-23 | 8.810 | 8.820 | 8.800 | 8.800 | 8.800 | 748 |
| 2025-07-22 | 8.700 | 8.700 | 8.620 | 8.620 | 8.620 | 233 |
| 2025-07-21 | 8.600 | 8.710 | 8.600 | 8.660 | 8.660 | 20 |
| 2025-07-18 | 8.670 | 8.670 | 8.610 | 8.620 | 8.620 | 65 |
| 2025-07-17 | 8.730 | 8.730 | 8.590 | 8.600 | 8.600 | 846 |
| 2025-07-16 | 8.740 | 8.740 | 8.640 | 8.650 | 8.650 | 305 |
| 2025-07-15 | 8.800 | 8.920 | 8.800 | 8.800 | 8.800 | 1,940 |
| 2025-07-14 | 8.810 | 8.870 | 8.750 | 8.850 | 8.850 | 1,774 |
| 2025-07-11 | 8.810 | 8.810 | 8.680 | 8.750 | 8.750 | 479 |
| 2025-07-10 | 8.700 | 8.750 | 8.680 | 8.720 | 8.720 | 2,698 |
| 2025-07-09 | 8.630 | 8.730 | 8.630 | 8.690 | 8.690 | 3,601 |
| 2025-07-08 | 8.650 | 8.650 | 8.520 | 8.580 | 8.580 | 14,087 |
| 2025-07-07 | 8.780 | 8.780 | 8.620 | 8.640 | 8.640 | 1,512 |
| 2025-07-04 | 8.830 | 8.900 | 8.790 | 8.840 | 8.840 | 426 |
| 2025-07-03 | 9.020 | 9.020 | 8.900 | 8.900 | 8.900 | 424 |
| 2025-07-02 | 8.970 | 9.100 | 8.960 | 8.960 | 8.960 | 11,577 |
| 2025-07-01 | 9.040 | 9.040 | 8.870 | 8.900 | 8.900 | 441 |
| 2025-06-30 | 9.340 | 9.340 | 9.070 | 9.090 | 9.090 | 319 |
| 2025-06-27 | 9.250 | 9.310 | 9.250 | 9.310 | 9.310 | 20 |
| 2025-06-26 | 9.210 | 9.210 | 9.180 | 9.180 | 9.180 | 1,513 |
| 2025-06-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-06-24 | 9.170 | 9.210 | 9.170 | 9.210 | 9.210 | 513 |
| 2025-06-23 | 9.140 | 9.140 | 9.040 | 9.040 | 9.040 | 434 |
| 2025-06-20 | 9.270 | 9.320 | 9.270 | 9.290 | 9.290 | 260 |
| 2025-06-19 | 9.240 | 9.240 | 9.160 | 9.160 | 9.160 | 119 |
| 2025-06-18 | 9.190 | 9.280 | 9.150 | 9.280 | 9.280 | 2,596 |
| 2025-06-17 | 9.490 | 9.490 | 9.400 | 9.400 | 9.400 | 8 |
| 2025-06-16 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 2 |
| 2025-06-13 | 9.720 | 9.720 | 9.550 | 9.630 | 9.630 | 259 |
| 2025-06-12 | 9.960 | 9.960 | 9.670 | 9.840 | 9.840 | 1,369 |
| 2025-06-11 | 9.810 | 9.930 | 9.810 | 9.890 | 9.890 | 14 |
| 2025-06-10 | 9.690 | 9.755 | 9.690 | 9.750 | 9.750 | 565 |
| 2025-06-09 | 9.620 | 9.710 | 9.590 | 9.590 | 9.590 | 610 |
| 2025-06-06 | 9.610 | 9.650 | 9.530 | 9.650 | 9.650 | 1,750 |
| 2025-06-05 | 9.700 | 9.700 | 9.520 | 9.590 | 9.590 | 254 |
| 2025-06-04 | 9.650 | 9.800 | 9.640 | 9.800 | 9.800 | 4,101 |
| 2025-06-03 | 9.650 | 9.820 | 9.610 | 9.640 | 9.640 | 971 |
| 2025-06-02 | 9.650 | 9.690 | 9.600 | 9.680 | 9.680 | 30 |
| 2025-05-30 | 9.630 | 9.770 | 9.630 | 9.715 | 9.715 | 72 |
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.