Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	9.630	9.770	9.630	9.715	9.715	72
2025-05-29	10.000	10.000	9.790	9.790	9.790	367
2025-05-28	9.900	9.980	9.900	9.920	9.920	668
2025-05-27	9.780	9.890	9.780	9.890	9.890	130
2025-05-26	9.600	9.880	9.600	9.800	9.800	399
2025-05-23	9.550	9.550	9.440	9.470	9.470	315
2025-05-22	9.670	9.690	9.510	9.520	9.520	1,509
2025-05-21	9.810	9.820	9.740	9.815	9.815	137
2025-05-20	9.830	10.240	9.780	9.961	9.961	79,823
2025-05-19	9.355	9.355	9.115	9.140	9.140	4,826
2025-05-16	9.350	9.500	9.350	9.430	9.430	818
2025-05-15	9.470	9.500	9.330	9.330	9.330	208
2025-05-14	9.520	9.550	9.390	9.445	9.445	1,970
2025-05-13	9.350	9.610	9.350	9.505	9.505	2,652
2025-05-12	9.250	9.340	9.250	9.300	9.300	855
2025-05-09	10.180	10.180	9.150	9.360	9.360	2,089
2025-05-08	9.090	9.700	9.090	9.470	9.470	186
2025-05-07	9.110	9.130	9.050	9.120	9.120	2,178
2025-05-06	9.330	9.330	9.130	9.170	9.170	1,024
2025-05-02	9.300	9.340	9.290	9.340	9.340	690
2025-05-01	9.280	9.280	9.280	9.280	9.280	0
2025-04-30	9.330	9.450	9.250	9.280	9.280	581
2025-04-29	9.400	9.430	9.350	9.390	9.390	1,147
2025-04-28	9.320	9.465	9.320	9.380	9.380	643
2025-04-25	9.210	9.210	9.140	9.168	9.168	1,880
2025-04-24	9.100	9.100	9.080	9.100	9.100	342
2025-04-23	9.050	9.250	9.050	9.250	9.250	116
2025-04-22	9.140	9.140	8.730	8.950	8.950	821
2025-04-17	9.680	9.680	8.760	9.080	9.080	1,138
2025-04-16	9.630	9.810	9.630	9.810	9.810	189
2025-04-14	9.910	9.910	9.910	9.910	9.910	133
2025-04-11	9.350	9.890	9.350	9.850	9.850	1,366
2025-04-10	9.500	9.520	9.280	9.300	9.300	562
2025-04-09	9.100	9.100	8.950	8.950	8.950	270
2025-04-08	9.500	9.500	9.130	9.130	9.130	1,510
2025-04-07	8.760	9.500	8.670	9.410	9.410	989
2025-04-04	9.070	9.625	9.070	9.400	9.400	10,931
2025-04-03	9.020	9.080	9.020	9.080	9.080	166
2025-04-02	8.580	9.170	8.580	9.050	9.050	1,608
2025-04-01	8.840	8.840	8.610	8.610	8.610	169
2025-03-31	8.570	8.750	8.460	8.600	8.600	426
2025-03-28	9.250	9.310	8.780	8.900	8.900	301
2025-03-27	9.360	9.380	9.330	9.330	9.330	3,454
2025-03-26	9.840	9.840	9.500	9.500	9.500	1,792
2025-03-25	9.800	9.800	9.750	9.750	9.750	210
2025-03-24	9.530	9.680	9.510	9.560	9.560	229
2025-03-21	9.530	9.640	9.410	9.620	9.620	1,374
2025-03-20	10.440	10.440	9.950	9.950	9.950	921
2025-03-19	10.780	10.780	10.200	10.280	10.280	1,836
2025-03-18	12.000	12.000	11.920	11.940	11.940	892
2025-03-17	11.820	11.980	11.820	11.980	11.980	115
2025-03-14	11.060	11.760	11.040	11.720	11.720	2,462
2025-03-13	11.300	11.300	11.100	11.100	11.100	73
2025-03-12	11.280	11.280	11.280	11.280	11.280	2
2025-03-11	11.380	11.380	11.220	11.220	11.220	410
2025-03-10	11.240	11.240	11.160	11.180	11.180	202
2025-03-07	11.180	11.180	11.180	11.180	11.180	162
2025-03-06	11.180	11.180	11.180	11.180	11.180	1
2025-03-05	11.260	11.260	11.260	11.260	11.260	8
2025-03-03	11.660	11.660	11.280	11.440	11.440	78

← NewerPage 7 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.