Colruyt Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 32.260 | 32.480 | 32.140 | 32.240 | 30.980 | 48,950 |
| 2026-05-07 | 33.100 | 33.100 | 32.160 | 32.220 | 30.960 | 116,483 |
| 2026-05-06 | 32.880 | 33.080 | 32.680 | 33.060 | 31.768 | 40,713 |
| 2026-05-05 | 32.960 | 33.320 | 32.860 | 32.980 | 31.691 | 86,277 |
| 2026-05-04 | 32.960 | 33.200 | 32.520 | 32.920 | 31.633 | 63,971 |
| 2026-04-30 | 33.060 | 33.080 | 32.100 | 32.840 | 31.556 | 102,107 |
| 2026-04-29 | 33.180 | 33.180 | 32.840 | 33.000 | 31.710 | 31,514 |
| 2026-04-28 | 33.120 | 33.320 | 32.960 | 33.140 | 31.844 | 24,503 |
| 2026-04-27 | 33.300 | 33.300 | 32.900 | 33.020 | 31.729 | 41,154 |
| 2026-04-24 | 33.280 | 33.580 | 33.220 | 33.300 | 31.998 | 27,440 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 1.3800 EUR |
| 2025-09-26 | 1.3800 EUR |
| 2024-09-27 | 0.9660 EUR |
| 2023-12-20 | 0.7000 EUR |
| 2023-09-29 | 0.5600 EUR |
| 2022-09-30 | 0.7700 EUR |
| 2021-10-01 | 1.0290 EUR |
| 2020-10-02 | 0.9450 EUR |
| 2019-09-27 | 0.9170 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.