Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.240	12.240	12.240	12.240	11.021	60
2024-08-15	12.260	12.260	12.200	12.260	11.039	296
2024-08-14	12.180	12.220	12.180	12.200	10.985	12
2024-08-13	12.100	12.100	12.100	12.100	10.895	6
2024-08-09	12.180	12.340	12.180	12.180	10.967	401
2024-08-08	12.180	12.180	12.060	12.060	10.859	461
2024-08-07	12.000	12.000	12.000	12.000	10.805	3
2024-08-06	11.830	11.920	11.720	11.920	10.733	913
2024-08-05	11.730	11.840	11.620	11.840	10.661	955
2024-08-02	12.180	12.180	11.900	11.900	10.715	723
2024-08-01	12.240	12.240	12.220	12.220	11.003	50
2024-07-31	12.320	12.340	12.320	12.340	11.111	309
2024-07-30	12.100	12.280	12.080	12.280	11.057	138,605
2024-07-26	11.830	12.040	11.800	12.040	10.841	173
2024-07-25	11.960	11.960	11.880	11.880	10.697	947
2024-07-24	11.960	12.100	11.960	12.100	10.895	426
2024-07-23	12.320	12.320	11.980	11.980	10.787	982
2024-07-22	12.484	12.484	12.420	12.484	11.240	791
2024-07-19	12.590	12.640	12.360	12.580	11.327	484
2024-07-18	12.360	12.620	11.920	12.520	11.273	409
2024-07-15	12.300	12.360	12.300	12.360	11.129	448
2024-07-12	12.400	12.400	12.340	12.360	11.129	787
2024-07-11	12.650	12.660	12.300	12.380	11.147	1,742
2024-07-10	12.880	12.880	12.540	12.640	11.381	4,590
2024-07-09	13.210	13.240	12.920	12.920	11.633	879
2024-07-08	13.160	13.280	13.160	13.280	11.957	814
2024-07-05	13.120	13.200	13.020	13.080	11.777	3,265
2024-07-04	13.120	13.160	13.080	13.080	11.777	643
2024-07-03	13.120	13.140	13.060	13.100	11.795	3,029
2024-07-02	13.060	13.060	12.880	12.940	11.651	955
2024-07-01	13.020	13.060	13.020	13.020	11.723	2
2024-06-28	12.860	13.060	12.860	12.880	11.597	1,706
2024-06-27	13.000	13.000	12.940	13.000	11.705	682
2024-06-26	13.230	13.260	13.060	13.060	11.759	650
2024-06-25	13.360	13.360	13.240	13.240	11.921	62
2024-06-24	13.180	13.400	13.180	13.400	12.065	347
2024-06-21	13.390	13.400	13.240	13.260	11.939	1,301
2024-06-20	13.350	13.360	13.220	13.360	12.029	1,018
2024-06-19	13.500	13.500	13.500	13.500	12.155	1
2024-06-18	13.500	13.540	13.500	13.520	12.173	271
2024-06-17	13.480	13.480	13.380	13.440	12.101	988
2024-06-12	13.570	13.600	13.560	13.600	12.245	106
2024-06-11	13.780	13.800	13.520	13.520	12.173	40
2024-06-10	13.900	14.080	13.680	13.680	12.317	78
2024-06-06	13.540	13.660	13.540	13.540	12.191	169
2024-06-05	13.560	13.600	13.560	13.600	12.245	44
2024-06-04	13.700	13.700	13.560	13.560	12.209	417
2024-06-03	13.820	13.880	13.760	13.780	12.407	212
2024-05-31	13.860	13.860	13.820	13.820	12.443	41
2024-05-30	13.800	13.860	13.720	13.860	12.480	1
2024-05-29	14.220	14.220	13.900	13.900	12.516	7
2024-05-28	14.080	14.180	14.080	14.180	12.768	1
2024-05-24	14.040	14.040	14.000	14.000	12.606	129
2024-05-23	14.220	14.220	14.080	14.180	12.768	724
2024-05-22	14.340	14.340	14.340	14.340	12.912	125
2024-05-21	14.440	14.460	14.340	14.340	12.912	49
2024-05-20	14.460	14.460	14.440	14.460	13.020	97
2024-05-17	14.600	14.600	14.420	14.420	12.984	89
2024-05-16	14.460	14.460	14.460	14.460	13.020	174
2024-05-15	14.420	14.520	14.420	14.420	12.984	159

← NewerPage 10 of 21 · 1,240 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.