Colruyt Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 32.400 | 32.580 | 32.200 | 32.540 | 31.268 | 21,356 |
| 2025-11-12 | 32.440 | 32.480 | 32.140 | 32.480 | 31.210 | 32,372 |
| 2025-11-11 | 32.280 | 32.440 | 32.100 | 32.440 | 31.172 | 24,884 |
| 2025-11-10 | 32.020 | 32.220 | 31.800 | 32.220 | 30.960 | 33,162 |
| 2025-11-07 | 32.260 | 32.260 | 31.900 | 32.100 | 30.845 | 21,375 |
| 2025-11-06 | 32.120 | 32.360 | 31.880 | 32.240 | 30.980 | 29,789 |
| 2025-11-05 | 31.720 | 32.100 | 31.720 | 32.080 | 30.826 | 33,815 |
| 2025-11-04 | 32.060 | 32.060 | 31.540 | 31.780 | 30.538 | 48,237 |
| 2025-11-03 | 32.300 | 32.300 | 31.940 | 32.040 | 30.787 | 37,672 |
| 2025-10-31 | 32.700 | 32.780 | 32.260 | 32.400 | 31.133 | 53,488 |
| 2025-10-30 | 32.740 | 32.920 | 32.560 | 32.680 | 31.402 | 37,838 |
| 2025-10-29 | 32.980 | 32.980 | 32.540 | 32.640 | 31.364 | 37,796 |
| 2025-10-28 | 33.100 | 33.100 | 32.600 | 32.860 | 31.575 | 31,719 |
| 2025-10-27 | 32.860 | 33.100 | 32.660 | 33.060 | 31.768 | 21,673 |
| 2025-10-24 | 32.700 | 32.920 | 32.500 | 32.920 | 31.633 | 16,826 |
| 2025-10-23 | 32.800 | 32.980 | 32.520 | 32.740 | 31.460 | 32,954 |
| 2025-10-22 | 32.980 | 33.080 | 32.720 | 33.060 | 31.768 | 68,168 |
← NewerPage 5 of 5 · 257 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.