Sif Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	11.940	12.040	11.920	12.040	12.040	72
2024-11-22	12.300	12.300	12.160	12.240	12.240	240
2024-11-21	11.820	12.100	11.820	12.100	12.100	73
2024-11-20	12.000	12.000	12.000	12.000	12.000	110
2024-11-19	12.360	12.360	12.080	12.080	12.080	430
2024-11-18	12.200	12.200	12.200	12.200	12.200	232
2024-11-15	12.080	12.280	12.080	12.200	12.200	872
2024-11-14	12.240	12.260	12.240	12.260	12.260	175
2024-11-13	12.340	12.340	12.240	12.240	12.240	633
2024-11-12	12.640	12.640	12.560	12.560	12.560	52
2024-11-11	13.220	13.220	13.220	13.220	13.220	15
2024-11-08	13.080	13.500	13.080	13.500	13.500	992
2024-11-05	13.720	13.740	13.660	13.660	13.660	1,283
2024-11-04	14.360	14.360	14.180	14.180	14.180	259
2024-11-01	14.100	14.140	14.100	14.140	14.140	1,267
2024-10-31	13.780	13.780	13.780	13.780	13.780	59
2024-10-29	13.660	13.940	13.660	13.940	13.940	448
2024-10-28	13.880	13.880	13.680	13.680	13.680	4,550
2024-10-24	13.980	13.980	13.900	13.900	13.900	1,226
2024-10-23	13.800	13.800	13.760	13.760	13.760	95
2024-10-22	13.820	13.980	13.820	13.980	13.980	501
2024-10-21	14.180	14.180	14.100	14.120	14.120	334
2024-10-18	14.140	14.140	14.140	14.140	14.140	132
2024-10-17	14.500	14.500	14.140	14.436	14.436	3,187
2024-10-16	14.640	14.640	14.540	14.540	14.540	306
2024-10-15	14.680	14.820	14.620	14.720	14.720	1,035
2024-10-14	14.620	14.620	14.620	14.620	14.620	100
2024-10-11	14.680	14.680	14.640	14.640	14.640	71
2024-10-10	14.860	14.860	14.860	14.860	14.860	5
2024-10-09	14.900	14.900	14.880	14.880	14.880	47
2024-10-08	15.200	15.200	15.120	15.120	15.120	690
2024-10-07	15.400	15.400	14.740	14.880	14.880	504
2024-10-04	15.580	15.580	15.300	15.300	15.300	487
2024-10-03	15.400	15.400	15.160	15.160	15.160	516
2024-10-02	15.660	15.660	15.480	15.600	15.600	246
2024-10-01	15.520	15.580	15.360	15.560	15.560	1,429
2024-09-30	15.440	15.460	15.120	15.140	15.140	1,244
2024-09-27	14.700	14.780	14.700	14.780	14.780	45
2024-09-26	14.540	14.640	14.460	14.460	14.460	1,194
2024-09-25	14.540	14.540	14.540	14.540	14.540	132
2024-09-23	14.320	14.320	14.260	14.260	14.260	50
2024-09-20	14.300	14.580	14.300	14.560	14.560	1,050
2024-09-19	13.500	14.240	13.500	14.240	14.240	2,500
2024-09-18	12.860	13.120	12.760	13.120	13.120	1,107
2024-09-16	12.560	12.800	12.560	12.580	12.580	1,927
2024-09-13	12.560	12.600	12.560	12.600	12.600	1,171
2024-09-12	11.960	12.215	11.960	12.215	12.215	3,578
2024-09-11	11.880	11.880	11.880	11.880	11.880	145
2024-09-10	12.320	12.320	12.316	12.316	12.316	1,739
2024-09-09	12.240	12.240	12.240	12.240	12.240	500
2024-09-06	12.260	12.260	12.260	12.260	12.260	500
2024-09-05	12.300	12.300	12.300	12.300	12.300	152
2024-09-04	12.080	12.080	12.080	12.080	12.080	190
2024-09-03	12.000	12.000	12.000	12.000	12.000	531
2024-08-30	11.460	11.600	11.460	11.600	11.600	866
2024-08-29	11.260	11.380	11.260	11.380	11.380	1,051
2024-08-28	11.600	11.600	11.600	11.600	11.600	300
2024-08-16	12.100	12.100	12.040	12.040	12.040	52
2024-08-15	12.140	12.160	12.140	12.160	12.160	117
2024-08-13	12.102	12.102	12.100	12.100	12.100	541

← NewerPage 9 of 20 · 1,161 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.