Colruyt Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	39.880	39.880	39.420	39.560	36.494	32,185
2025-05-28	39.900	39.980	39.640	39.640	36.568	44,637
2025-05-27	39.520	39.980	39.520	39.940	36.844	27,977
2025-05-26	39.800	39.800	39.540	39.580	36.512	17,526
2025-05-23	39.420	39.800	39.280	39.800	36.715	66,456
2025-05-22	39.400	39.620	39.320	39.400	36.346	60,222
2025-05-21	39.300	39.680	39.160	39.400	36.346	54,642
2025-05-20	39.000	39.520	39.000	39.480	36.420	66,394
2025-05-19	38.800	39.340	38.780	39.160	36.125	38,642
2025-05-16	38.960	39.120	38.780	38.780	35.774	56,250
2025-05-15	38.140	38.700	38.000	38.700	35.701	31,319
2025-05-14	37.800	38.220	37.800	38.120	35.165	34,168
2025-05-13	37.540	38.140	37.540	38.040	35.092	39,200
2025-05-12	38.460	38.540	37.500	37.640	34.723	84,654
2025-05-09	38.200	38.680	37.300	38.560	35.571	44,267
2025-05-08	38.100	38.960	38.100	38.360	35.387	529,323
2025-05-07	38.160	38.520	38.140	38.180	35.221	39,799
2025-05-06	38.100	38.500	37.700	38.080	35.129	71,850
2025-05-05	36.260	37.860	35.900	37.740	34.815	148,591
2025-05-02	37.400	37.400	34.540	34.700	32.011	454,956
2025-04-30	41.780	42.400	41.780	42.400	39.114	49,480
2025-04-29	41.940	41.980	41.560	41.700	38.468	35,284
2025-04-28	41.820	42.220	41.660	41.920	38.671	47,915
2025-04-25	42.620	42.760	41.400	41.520	38.302	44,949
2025-04-24	42.660	42.940	42.380	42.760	39.446	28,587
2025-04-23	42.660	42.660	42.220	42.660	39.354	45,480
2025-04-22	42.000	42.760	41.960	42.660	39.354	68,009
2025-04-17	41.540	41.740	41.200	41.740	38.505	40,697
2025-04-16	41.500	41.880	41.280	41.780	38.542	49,312
2025-04-15	40.660	41.480	40.540	41.480	38.265	42,453
2025-04-14	40.400	41.300	40.240	40.600	37.453	60,009
2025-04-11	40.340	41.320	40.100	40.260	37.140	85,528
2025-04-10	42.000	42.000	40.220	40.340	37.213	134,554
2025-04-09	40.200	41.140	39.780	40.900	37.730	67,577
2025-04-08	40.400	40.940	39.440	40.940	37.767	48,325
2025-04-07	39.280	40.100	37.640	39.920	36.826	142,556
2025-04-04	40.160	41.060	39.880	40.820	37.656	126,591
2025-04-03	38.500	39.940	38.500	39.940	36.844	47,111
2025-04-02	38.840	39.080	38.800	38.960	35.940	42,908
2025-04-01	38.300	38.980	38.260	38.980	35.959	54,445
2025-03-31	37.700	38.420	37.700	38.000	35.055	77,757
2025-03-28	37.680	38.020	37.680	37.880	34.944	43,756
2025-03-27	37.680	38.000	37.560	37.820	34.889	36,358
2025-03-26	38.240	38.400	37.780	37.820	34.889	53,082
2025-03-25	38.320	38.680	38.160	38.280	35.313	36,782
2025-03-24	38.340	38.600	38.040	38.200	35.239	55,861
2025-03-21	38.100	38.340	37.800	38.340	35.368	519,064
2025-03-20	38.040	38.200	37.800	38.060	35.110	43,337
2025-03-19	38.240	38.400	37.680	38.040	35.092	50,225
2025-03-18	38.180	38.340	37.980	38.220	35.258	60,861
2025-03-17	37.680	38.120	37.620	38.120	35.165	54,821
2025-03-14	38.000	38.340	37.620	37.640	34.723	50,017
2025-03-13	38.240	38.520	37.880	37.960	35.018	58,995
2025-03-12	38.200	38.500	38.180	38.460	35.479	48,850
2025-03-11	38.180	38.640	38.140	38.180	35.221	65,410
2025-03-10	38.180	38.420	38.140	38.260	35.295	47,744
2025-03-07	37.840	38.140	37.660	38.140	35.184	46,012
2025-03-06	37.200	37.880	37.200	37.840	34.907	54,932
2025-03-05	37.640	38.000	37.280	37.340	34.446	95,508
2025-03-04	37.400	38.260	37.400	37.720	34.796	73,500

← NewerPage 7 of 22 · 1,288 trading daysOlder →

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.