Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	14.360	14.360	14.360	14.360	12.930	202
2024-05-10	14.600	14.620	14.600	14.600	13.146	177
2024-05-09	14.280	14.280	14.280	14.280	12.858	100
2024-05-08	14.370	14.420	14.280	14.301	12.877	3,000
2024-05-07	14.420	14.420	14.420	14.420	12.984	748
2024-05-03	14.240	14.280	14.240	14.240	12.822	309
2024-05-02	14.240	14.260	14.240	14.240	12.822	203
2024-04-30	14.260	14.260	14.260	14.260	12.840	324
2024-04-29	14.210	14.420	14.180	14.280	12.858	1,041
2024-04-26	14.080	14.200	14.080	14.181	12.769	609
2024-04-25	14.190	14.200	14.040	14.180	12.768	571
2024-04-24	14.150	14.280	14.140	14.200	12.786	1,509
2024-04-23	14.140	14.160	14.140	14.160	12.750	799
2024-04-22	14.000	14.080	14.000	14.080	12.678	1,682
2024-04-19	13.700	13.820	13.700	13.755	12.385	1,072
2024-04-18	13.619	13.820	13.619	13.619	12.263	616
2024-04-17	13.689	13.689	13.659	13.660	12.299	868
2024-04-16	14.010	14.020	13.639	13.802	12.427	1,617
2024-04-15	14.010	14.040	14.000	14.020	12.624	908
2024-04-12	14.159	14.260	14.159	14.160	12.750	890
2024-04-11	14.180	14.180	14.059	14.180	12.768	1,343
2024-04-10	14.210	14.241	14.180	14.240	12.822	1,117
2024-04-09	14.190	14.260	14.120	14.160	12.750	1,326
2024-04-08	14.120	14.180	14.120	14.180	12.768	1,087
2024-04-05	14.090	14.090	14.020	14.080	12.678	2,018
2024-04-04	14.098	14.182	14.098	14.100	12.696	1,678
2024-04-03	14.010	14.080	13.920	14.071	12.670	854
2024-04-02	14.090	14.120	13.919	13.920	12.534	4,666
2024-03-28	14.160	14.160	14.000	14.080	12.678	3,290
2024-03-27	13.900	14.161	13.900	14.108	12.703	619
2024-03-26	13.680	13.841	13.680	13.680	12.317	1,610
2024-03-25	13.640	13.661	13.500	13.660	12.299	1,630
2024-03-22	13.400	13.601	13.400	13.400	12.065	4,886
2024-03-21	13.240	13.380	13.240	13.340	12.011	2,792
2024-03-20	13.140	13.140	13.040	13.140	11.831	825
2024-03-19	13.060	13.060	13.039	13.046	11.747	778
2024-03-18	13.080	13.140	13.040	13.060	11.759	2,134
2024-03-15	13.200	13.200	13.059	13.060	11.759	14,069
2024-03-14	13.340	13.340	13.239	13.240	11.921	6,028
2024-03-13	13.401	13.401	13.360	13.400	12.065	4,111
2024-03-12	13.460	13.460	13.360	13.376	12.044	4,041
2024-03-11	13.440	13.440	13.300	13.300	11.975	5,630
2024-03-08	13.574	13.574	13.499	13.500	12.155	4,912
2024-03-07	13.570	13.600	13.460	13.460	12.119	4,135
2024-03-06	13.360	13.580	13.360	13.500	12.156	3,738
2024-03-05	13.210	13.440	13.180	13.300	11.975	3,159
2024-03-04	13.220	13.220	13.160	13.220	11.903	4,956
2024-03-01	13.180	13.180	13.040	13.160	11.849	6,236
2024-02-29	13.200	13.200	13.160	13.180	11.867	355
2024-02-28	13.220	13.220	13.040	13.059	11.758	410
2024-02-27	13.310	13.320	13.100	13.280	11.957	5,759
2024-02-26	13.510	13.580	13.320	13.320	11.993	1,629
2024-02-23	13.640	13.660	13.560	13.587	12.234	2,470
2024-02-22	13.600	13.610	13.580	13.600	12.245	1,370
2024-02-21	13.740	13.740	13.560	13.740	12.371	2,296
2024-02-20	13.700	13.700	13.600	13.680	12.317	1,747
2024-02-19	13.460	13.680	13.460	13.500	12.155	1,518
2024-02-16	13.310	13.440	13.300	13.400	12.065	5,649
2024-02-15	13.270	13.420	13.239	13.240	11.921	1,636
2024-02-14	13.310	13.399	13.240	13.300	11.975	6,477

← NewerPage 11 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.