Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.095	10.500	9.095	9.095	9.095	0
2026-10-22	9.075	10.500	9.045	9.045	9.045	0
2026-10-21	9.280	10.500	9.210	9.210	9.210	0
2026-10-20	9.260	10.500	9.260	9.260	9.260	0
2026-10-19	9.165	10.500	9.035	9.035	9.035	0
2026-10-16	9.475	10.500	9.200	9.200	9.200	0
2026-10-15	9.370	9.510	9.290	9.500	9.500	479
2026-10-14	9.680	9.760	9.600	9.660	9.660	324
2026-10-13	9.495	9.520	9.490	9.510	9.510	23
2026-10-12	9.535	9.620	9.440	9.500	9.500	3,683
2026-10-09	9.555	9.555	9.480	9.555	9.555	46
2026-10-08	9.600	9.660	9.450	9.600	9.600	90
2026-10-07	9.535	9.535	9.440	9.445	9.445	215
2026-10-06	9.490	9.570	9.490	9.570	9.570	264
2026-10-05	9.495	9.550	9.415	9.415	9.415	618
2026-10-02	9.600	9.600	9.420	9.515	9.515	1,990
2026-10-01	9.840	9.940	9.430	9.555	9.555	2,577
2026-09-30	9.835	9.950	9.800	9.855	9.855	218
2026-09-29	9.840	9.850	9.770	9.840	9.840	669
2026-09-28	9.835	9.900	9.820	9.890	9.890	2,881
2026-09-25	9.750	9.800	9.600	9.710	9.710	388
2026-09-24	10.040	10.160	10.040	10.110	9.810	516
2026-09-23	10.250	10.300	9.955	9.955	9.660	563
2026-09-22	10.400	10.440	10.260	10.360	10.054	617
2026-09-21	10.115	10.300	10.100	10.300	9.996	271
2026-09-18	10.205	10.320	10.140	10.176	9.876	378
2026-09-17	10.230	10.320	10.160	10.250	9.947	2,482
2026-09-16	10.155	10.280	10.140	10.206	9.905	1,643
2026-09-15	10.290	10.380	10.100	10.230	9.928	3,625
2026-09-14	10.240	10.340	10.240	10.280	9.977	1,330
2026-09-11	10.290	10.420	10.260	10.295	9.991	283
2026-09-10	10.270	10.500	10.240	10.260	9.957	110
2026-09-09	10.370	10.500	10.280	10.400	10.093	141
2026-09-08	10.440	10.440	10.360	10.360	10.054	460
2026-09-07	10.520	10.560	10.420	10.420	10.112	932
2026-09-04	10.560	10.580	10.420	10.420	10.112	654
2026-09-03	10.330	10.440	10.300	10.365	10.059	3,212
2026-09-02	10.400	10.430	10.360	10.380	10.074	2,254
2026-09-01	10.450	10.520	10.450	10.475	10.166	3,653
2026-08-28	10.500	10.600	10.500	10.520	10.209	593
2026-08-27	10.520	10.640	10.400	10.436	10.128	5,207
2026-08-26	10.540	10.660	10.520	10.580	10.268	2,113
2026-08-25	10.680	10.780	10.540	10.572	10.260	3,242
2026-08-24	10.640	10.700	10.600	10.671	10.356	1,174
2026-08-21	10.660	10.880	10.660	10.720	10.404	1,020
2026-08-20	10.830	10.900	10.740	10.820	10.501	3,450
2026-08-19	10.640	10.820	10.640	10.670	10.355	601
2026-08-18	10.520	10.700	10.520	10.556	10.245	4,198
2026-08-17	10.620	10.760	10.560	10.678	10.363	9,394
2026-08-14	10.570	10.720	10.570	10.670	10.355	1,337
2026-08-13	10.700	10.780	10.600	10.620	10.306	2,770
2026-08-12	10.620	10.740	10.620	10.686	10.371	2,115
2026-08-11	10.820	10.820	10.580	10.700	10.384	7,419
2026-08-10	10.830	10.940	10.830	10.840	10.520	7,321
2026-08-07	10.640	10.920	10.580	10.906	10.584	5,306
2026-08-06	10.620	10.810	10.620	10.710	10.394	2,594
2026-08-05	10.540	10.640	10.500	10.570	10.258	8,353
2026-08-04	10.900	10.900	10.620	10.653	10.339	7,981
2026-08-03	10.680	10.800	10.500	10.780	10.462	6,788
2026-07-31	10.660	10.680	10.400	10.440	10.132	3,275

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.3000 EUR
2026-05-15	0.1000 EUR
2025-09-19	0.4000 EUR
2025-05-16	0.1000 EUR
2024-09-20	0.3000 EUR
2023-09-20	0.3000 EUR
2023-03-24	0.2500 EUR
2022-09-21	0.3000 EUR
2019-09-20	0.5500 EUR
2019-03-22	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.