BRU, SIP End of Day and Historical Stock Data [SIPEF (D)]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, SIP: Sipef NV

29 Aug 2025

LAST: 75.00	CHANGE: 0.80	OPEN: 75.40	HIGH: 75.80	ASK: 49.50	VOLUME: 3.1K
LAST: 75.00	CHG(%): 1.06	PREV: 75.80	LOW: 74.80	BID: 48.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	75.40	75.80	74.80	75.00	3.1K
28 Aug 25	75.60	75.80	75.00	75.80	3.2K
27 Aug 25	76.00	76.40	75.40	75.60	2.2K
26 Aug 25	74.40	76.80	74.40	76.60	5.5K
25 Aug 25	76.00	76.00	73.20	73.80	9K
22 Aug 25	76.40	76.60	76.00	76.40	2.4K
21 Aug 25	77.00	77.00	76.20	76.80	3.3K
20 Aug 25	76.80	77.00	76.40	77.00	4.5K
19 Aug 25	75.20	76.80	75.20	76.80	10.1K
18 Aug 25	75.00	75.20	74.60	75.20	8K

COMPANY PROFILE

Name:	Sipef NV
About:	Sipef NV operates as an agro-industrial company. The company operates through Palm, Rubber, Tea, and Bananas and horticulture segments. It also provides crude palm oil, palm kernels, and palm kernel oil; scraps and lumps; cut, tear, and curl tea; flowers and foliage, including pineapple and lotus flowers; and bananas. The company operates in Papua New Guinea, Ivory Coast, Singapore, Europe, and Indonesia. Sipef NV was incorporated in 1919 and is headquartered in Schoten, Belgium.
Industry:	Farm Products
Address:	Kasteel Calesberg, Schoten, Belgium, 2900
Website:	https://www.sipef.com
ISIN:	BE0003898187
LEI:	549300NN3PC8KDD43S24

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.39
PtB:	0.99
PtS:	1.63
EBITDA:	195.81M
Shares:	10.42M
Market Cap:	781.3M

TECHNICAL INDICATORS

MA5:	75.36
MA10:	75.90
MA20:	72.29
MA50:	66.32
MA100:	64.78
MA200:	62.07
STO9:	37.50
STO14:	65.52
RSI14:	65.00
WPR14:	-34.48
MTM14:	3.20
ROC14:	0.04
ATR:	1.60
Week High:	76.80
Week Low:	73.20
Month High:	77.00
Month Low:	62.00
Year High:	77.00
Year Low:	52.80

RECENT SPLITS

Date	Ratio
05 May 2017	994-969
31 Dec 2008	10-1
10 Jun 2004	854-837

RECENT DIVIDENDS

Date	Amount
13 Jun 2025	$1.40
14 Jun 2024	$1.40
16 Jun 2023	$2.10
10 Jun 2022	$1.40
11 Jun 2021	$0.25
01 Jul 2019	$0.39
02 Jul 2018	$1.12
05 May 2017	$0.88
04 Jul 2016	$0.43
29 Jun 2015	$0.91