Sif Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.740 | 2.800 | 2.705 | 2.800 | 2.800 | 794 |
| 2026-10-22 | 2.890 | 2.890 | 2.710 | 2.725 | 2.725 | 4,287 |
| 2026-10-21 | 2.880 | 2.880 | 2.788 | 2.788 | 2.788 | 2,025 |
| 2026-10-20 | 2.765 | 2.843 | 2.728 | 2.843 | 2.843 | 2,170 |
| 2026-10-19 | 2.765 | 2.770 | 2.715 | 2.760 | 2.760 | 4,887 |
| 2026-10-16 | 2.745 | 2.765 | 2.738 | 2.763 | 2.763 | 3,315 |
| 2026-10-15 | 2.700 | 2.700 | 2.660 | 2.673 | 2.673 | 13,583 |
| 2026-10-14 | 2.780 | 2.800 | 2.710 | 2.710 | 2.710 | 2,307 |
| 2026-10-13 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 6,893 |
| 2026-10-12 | 2.950 | 2.950 | 2.775 | 2.780 | 2.780 | 18,975 |
| 2026-10-09 | 2.840 | 2.840 | 2.793 | 2.815 | 2.815 | 1,879 |
| 2026-10-08 | 2.840 | 2.840 | 2.765 | 2.765 | 2.765 | 13,597 |
| 2026-10-07 | 2.845 | 2.845 | 2.795 | 2.820 | 2.820 | 5 |
| 2026-10-05 | 2.945 | 2.945 | 2.815 | 2.815 | 2.815 | 570 |
| 2026-10-02 | 3.000 | 3.005 | 3.000 | 3.000 | 3.000 | 2,036 |
| 2026-10-01 | 3.040 | 3.060 | 2.950 | 2.980 | 2.980 | 10,514 |
| 2026-09-30 | 3.070 | 3.080 | 3.040 | 3.040 | 3.040 | 696 |
| 2026-09-29 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 18 |
| 2026-09-28 | 3.115 | 3.115 | 3.090 | 3.100 | 3.100 | 9,775 |
| 2026-09-25 | 3.080 | 3.080 | 3.000 | 3.030 | 3.030 | 513 |
| 2026-09-24 | 3.150 | 3.150 | 3.025 | 3.025 | 3.025 | 354 |
| 2026-09-23 | 3.100 | 3.110 | 3.090 | 3.105 | 3.105 | 307 |
| 2026-09-22 | 3.120 | 3.190 | 3.120 | 3.155 | 3.155 | 9 |
| 2026-09-21 | 3.148 | 3.163 | 3.112 | 3.120 | 3.120 | 593 |
| 2026-09-18 | 3.100 | 3.195 | 3.100 | 3.135 | 3.135 | 10,253 |
| 2026-09-17 | 3.395 | 3.395 | 3.039 | 3.100 | 3.100 | 5,836 |
| 2026-09-16 | 3.425 | 3.440 | 3.240 | 3.255 | 3.255 | 5,275 |
| 2026-09-15 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 121 |
| 2026-09-14 | 3.460 | 3.460 | 3.405 | 3.405 | 3.405 | 640 |
| 2026-09-11 | 3.445 | 3.470 | 3.445 | 3.460 | 3.460 | 103 |
| 2026-09-10 | 3.595 | 3.595 | 3.460 | 3.460 | 3.460 | 741 |
| 2026-09-09 | 3.645 | 3.645 | 3.645 | 3.645 | 3.645 | 1 |
| 2026-09-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 406 |
| 2026-09-07 | 3.630 | 3.655 | 3.630 | 3.630 | 3.630 | 2,213 |
| 2026-09-04 | 3.640 | 3.685 | 3.640 | 3.685 | 3.685 | 226 |
| 2026-09-03 | 3.640 | 3.645 | 3.635 | 3.635 | 3.635 | 1,006 |
| 2026-09-02 | 3.550 | 3.690 | 3.540 | 3.610 | 3.610 | 6,299 |
| 2026-09-01 | 3.745 | 3.750 | 3.700 | 3.700 | 3.700 | 365 |
| 2026-08-31 | 3.900 | 3.915 | 3.885 | 3.900 | 3.900 | 170 |
| 2026-08-28 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 1,001 |
| 2026-08-27 | 3.905 | 3.910 | 3.890 | 3.910 | 3.910 | 4,132 |
| 2026-08-26 | 3.800 | 3.890 | 3.765 | 3.890 | 3.890 | 3,002 |
| 2026-08-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-08-24 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 101 |
| 2026-08-21 | 3.775 | 3.775 | 3.765 | 3.765 | 3.765 | 527 |
| 2026-08-20 | 3.880 | 3.880 | 3.765 | 3.765 | 3.765 | 403 |
| 2026-08-19 | 3.800 | 3.860 | 3.800 | 3.845 | 3.845 | 607 |
| 2026-08-18 | 3.800 | 3.805 | 3.800 | 3.800 | 3.800 | 138 |
| 2026-08-17 | 3.970 | 3.970 | 3.845 | 3.875 | 3.875 | 31 |
| 2026-08-14 | 3.825 | 3.910 | 3.825 | 3.890 | 3.890 | 1,102 |
| 2026-08-13 | 3.710 | 3.805 | 3.710 | 3.805 | 3.805 | 17 |
| 2026-08-12 | 3.880 | 3.880 | 3.715 | 3.715 | 3.715 | 286 |
| 2026-08-11 | 3.765 | 3.800 | 3.765 | 3.800 | 3.800 | 170 |
| 2026-08-10 | 3.825 | 3.840 | 3.770 | 3.770 | 3.770 | 5,261 |
| 2026-08-07 | 3.700 | 3.895 | 3.695 | 3.875 | 3.875 | 564 |
| 2026-08-06 | 3.750 | 3.795 | 3.660 | 3.705 | 3.705 | 24,853 |
| 2026-08-05 | 3.840 | 3.840 | 3.710 | 3.720 | 3.720 | 31,695 |
| 2026-08-04 | 3.780 | 3.825 | 3.750 | 3.790 | 3.790 | 18,677 |
| 2026-08-03 | 4.030 | 4.030 | 3.715 | 3.805 | 3.805 | 22,335 |
| 2026-07-31 | 4.155 | 4.155 | 3.855 | 4.025 | 4.025 | 9,865 |
Page 1 of 5 · 254 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.