Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

SIPEF NV (SIP.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

56.80

+0.20

(+0.35%)

At close: 05:35PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	56.80	57.00	56.60	56.80	56.80	1,118
02 May 2024	56.60	56.80	56.40	56.60	56.60	1,740
30 Apr 2024	57.00	57.20	56.40	56.40	56.40	6,792
29 Apr 2024	57.00	57.00	56.60	56.80	56.80	862
26 Apr 2024	56.60	57.00	56.40	56.60	56.60	2,735
25 Apr 2024	57.00	57.40	56.60	56.60	56.60	3,185
24 Apr 2024	57.40	57.60	56.40	57.00	57.00	3,425
23 Apr 2024	56.60	57.80	56.60	57.40	57.40	6,075
22 Apr 2024	56.40	56.60	56.40	56.40	56.40	1,361
19 Apr 2024	56.00	56.20	55.80	56.20	56.20	2,533
18 Apr 2024	56.00	56.40	55.60	56.00	56.00	5,214
17 Apr 2024	55.60	56.00	55.40	55.80	55.80	638
16 Apr 2024	56.40	56.40	55.40	55.40	55.40	2,280
15 Apr 2024	56.00	56.60	56.00	56.20	56.20	3,788
12 Apr 2024	56.40	57.00	56.00	56.00	56.00	1,665
11 Apr 2024	56.00	56.60	56.00	56.40	56.40	3,558
10 Apr 2024	55.80	56.20	55.20	56.00	56.00	19,950
09 Apr 2024	56.40	56.40	55.60	55.60	55.60	3,332
08 Apr 2024	55.80	56.20	55.80	56.00	56.00	3,282
05 Apr 2024	55.80	56.40	55.80	56.40	56.40	1,519
04 Apr 2024	56.40	56.40	55.60	55.80	55.80	5,606
03 Apr 2024	56.20	56.60	55.80	56.00	56.00	3,352
02 Apr 2024	55.60	56.20	55.40	56.20	56.20	5,706
28 Mar 2024	55.40	55.90	55.10	55.50	55.50	2,454
27 Mar 2024	54.50	55.50	54.50	55.00	55.00	4,146
26 Mar 2024	54.00	54.90	54.00	54.50	54.50	5,030
25 Mar 2024	53.70	53.90	53.70	53.80	53.80	3,830
22 Mar 2024	53.50	54.60	53.40	53.50	53.50	3,815
21 Mar 2024	52.50	53.90	52.50	53.00	53.00	7,323
20 Mar 2024	51.00	51.00	50.60	50.60	50.60	609
19 Mar 2024	51.60	51.60	51.00	51.10	51.10	2,761
18 Mar 2024	51.60	51.60	51.20	51.20	51.20	1,901
15 Mar 2024	51.60	52.00	51.60	51.60	51.60	274
14 Mar 2024	52.00	52.20	51.60	51.60	51.60	2,207
13 Mar 2024	52.00	52.30	51.50	51.60	51.60	2,685
12 Mar 2024	52.30	52.80	52.00	52.00	52.00	4,583
11 Mar 2024	52.40	52.40	52.30	52.30	52.30	1,768
08 Mar 2024	52.70	52.80	52.30	52.30	52.30	3,100
07 Mar 2024	53.00	53.10	52.30	52.50	52.50	4,720
06 Mar 2024	52.30	53.10	52.30	53.00	53.00	2,938
05 Mar 2024	52.60	52.90	52.30	52.30	52.30	727
04 Mar 2024	52.50	53.00	52.00	52.50	52.50	2,043
01 Mar 2024	51.20	52.40	51.10	52.00	52.00	2,010
29 Feb 2024	50.40	51.10	50.40	51.10	51.10	2,261
28 Feb 2024	50.50	50.50	50.10	50.20	50.20	1,045
27 Feb 2024	50.20	50.90	50.20	50.70	50.70	1,711
26 Feb 2024	50.30	50.90	50.10	50.10	50.10	2,112
23 Feb 2024	51.50	51.50	49.80	50.90	50.90	6,143
22 Feb 2024	51.00	51.30	50.40	50.50	50.50	2,471
21 Feb 2024	50.80	51.30	50.40	50.40	50.40	5,859
20 Feb 2024	50.40	50.90	50.40	50.70	50.70	638
19 Feb 2024	50.80	50.90	50.50	50.60	50.60	738
16 Feb 2024	49.65	50.50	49.50	50.20	50.20	4,377
15 Feb 2024	49.50	50.00	48.85	49.15	49.15	7,516
14 Feb 2024	49.95	50.00	48.85	49.00	49.00	1,418
13 Feb 2024	49.50	49.95	48.85	49.80	49.80	1,324
12 Feb 2024	50.00	50.00	49.55	49.55	49.55	1,739
09 Feb 2024	49.50	50.00	49.40	49.85	49.85	1,149
08 Feb 2024	49.80	50.00	49.40	50.00	50.00	2,690
07 Feb 2024	49.90	50.00	49.30	49.50	49.50	1,292
06 Feb 2024	49.20	50.00	49.10	49.90	49.90	2,266
05 Feb 2024	48.60	49.80	48.50	49.00	49.00	1,979
02 Feb 2024	49.00	49.35	48.40	48.50	48.50	3,153
01 Feb 2024	49.30	49.65	49.10	49.10	49.10	1,026
31 Jan 2024	49.75	49.90	49.30	49.30	49.30	4,147
30 Jan 2024	51.50	51.50	49.90	49.90	49.90	897
29 Jan 2024	50.20	51.00	49.95	51.00	51.00	974
26 Jan 2024	50.00	50.60	49.90	49.95	49.95	1,559
25 Jan 2024	50.80	50.80	49.90	50.00	50.00	997
24 Jan 2024	50.10	51.00	49.75	51.00	51.00	972
23 Jan 2024	50.20	50.20	49.70	49.95	49.95	1,472
22 Jan 2024	51.50	51.50	49.90	50.30	50.30	7,017
19 Jan 2024	51.80	51.90	51.50	51.50	51.50	1,036
18 Jan 2024	51.40	51.90	51.10	51.10	51.10	2,655
17 Jan 2024	51.50	51.90	51.50	51.50	51.50	543
16 Jan 2024	51.50	51.90	51.50	51.60	51.60	631
15 Jan 2024	51.60	52.20	51.60	51.90	51.90	1,191
12 Jan 2024	52.40	52.50	51.60	51.60	51.60	1,040
11 Jan 2024	51.60	52.90	51.40	52.90	52.90	2,167
10 Jan 2024	52.10	52.10	51.30	51.70	51.70	2,495
09 Jan 2024	52.30	52.30	51.80	51.80	51.80	2,839
08 Jan 2024	52.50	52.60	52.30	52.60	52.60	1,486
05 Jan 2024	53.00	53.00	52.20	52.20	52.20	1,566
04 Jan 2024	53.50	53.80	53.30	53.30	53.30	1,068
03 Jan 2024	53.80	53.80	52.50	52.90	52.90	989
02 Jan 2024	53.70	53.70	52.50	52.50	52.50	1,248
29 Dec 2023	53.30	53.30	53.00	53.00	53.00	1,684
28 Dec 2023	53.50	53.70	53.30	53.30	53.30	2,650
27 Dec 2023	53.60	53.80	53.50	53.50	53.50	2,110
22 Dec 2023	53.60	54.00	53.50	53.80	53.80	2,325
21 Dec 2023	54.50	54.50	53.60	53.60	53.60	1,850
20 Dec 2023	54.40	54.60	54.30	54.60	54.60	1,961
19 Dec 2023	53.50	54.40	53.40	54.30	54.30	2,265
18 Dec 2023	53.30	53.30	53.10	53.30	53.30	4,297
15 Dec 2023	53.30	53.60	53.00	53.00	53.00	1,663
14 Dec 2023	54.00	54.00	53.20	53.20	53.20	476
13 Dec 2023	53.80	53.90	53.30	53.30	53.30	3,238
12 Dec 2023	53.20	53.90	53.10	53.70	53.70	2,390
11 Dec 2023	51.70	53.00	51.70	52.90	52.90	3,610
08 Dec 2023	52.10	52.30	51.30	51.30	51.30	3,164
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,466.91-9.01(-0.05%)

CRUDE OIL78.38+0.27(+0.35%)

GOLD FUTURES2,318.70+10.10(+0.44%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,972.02+454.71(+0.90%)

Meet one of the UK’s largest unknown start-ups

SIPEF NV (SIP.BR)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,466.91
-9.01(-0.05%)

CRUDE OIL
78.38
+0.27(+0.35%)

GOLD FUTURES
2,318.70
+10.10(+0.44%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,972.02
+454.71(+0.90%)