Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	13.660	13.660	13.320	13.380	12.047	1,868
2024-02-12	13.720	13.780	13.560	13.780	12.407	4,681
2024-02-09	13.800	13.840	13.640	13.740	12.371	1,706
2024-02-08	13.740	13.740	13.440	13.440	12.101	3,350
2024-02-07	14.010	14.040	13.820	13.840	12.461	2,640
2024-02-06	14.010	14.120	13.960	14.040	12.642	844
2024-02-05	14.400	14.400	14.020	14.140	12.731	1,523
2024-02-02	14.241	14.334	14.241	14.260	12.840	261
2024-02-01	14.259	14.259	14.100	14.100	12.696	2,601
2024-01-31	14.460	14.460	14.399	14.400	12.966	2,257
2024-01-30	14.780	14.780	14.773	14.780	13.308	2,265
2024-01-29	14.953	14.953	14.899	14.900	13.416	323
2024-01-26	14.998	15.040	14.998	14.998	13.504	169
2024-01-25	15.010	15.040	14.979	14.979	13.487	343
2024-01-24	15.030	15.030	14.990	15.013	13.518	941
2024-01-23	14.950	15.140	14.940	15.040	13.542	532
2024-01-22	14.990	15.040	14.940	14.940	13.452	2,172
2024-01-19	15.200	15.320	14.940	14.940	13.452	5,219
2024-01-18	15.340	15.440	15.200	15.300	13.776	4,451
2024-01-17	15.140	15.260	15.140	15.220	13.704	3,550
2024-01-16	15.500	15.500	15.260	15.274	13.752	2,139
2024-01-15	15.540	15.680	15.499	15.500	13.956	1,432
2024-01-12	15.740	15.909	15.740	15.832	14.255	2,042
2024-01-11	15.650	15.800	15.629	15.712	14.147	2,430
2024-01-10	15.890	15.890	15.680	15.890	14.307	2,562
2024-01-09	15.950	16.000	15.910	15.910	14.325	1,245
2024-01-08	16.000	16.060	15.800	15.980	14.389	5,500
2024-01-05	16.039	16.160	16.039	16.080	14.478	1,770
2024-01-04	16.180	16.300	16.080	16.300	14.677	2,693
2024-01-03	16.160	16.160	15.980	15.980	14.388	2,308
2024-01-02	16.040	16.160	16.040	16.040	14.442	2,330
2023-12-29	15.800	15.940	15.800	15.920	14.334	2,309
2023-12-28	15.730	15.780	15.700	15.755	14.185	2,009
2023-12-27	15.698	15.801	15.698	15.698	14.135	794
2023-12-22	15.825	15.825	15.792	15.800	14.226	846
2023-12-21	16.000	16.000	15.800	15.800	14.226	2,717
2023-12-20	15.920	16.020	15.920	16.000	14.407	1,379
2023-12-19	16.100	16.180	15.900	15.900	14.316	840
2023-12-18	16.020	16.020	15.880	15.955	14.365	705
2023-12-15	15.958	16.120	15.958	16.020	14.424	3,055
2023-12-14	15.740	15.960	15.740	15.780	14.208	1,065
2023-12-13	15.810	15.840	15.659	15.660	14.100	774
2023-12-12	15.860	15.860	15.740	15.816	14.240	452
2023-12-11	15.790	15.880	15.720	15.838	14.261	2,758
2023-12-08	15.620	15.680	15.620	15.680	14.118	506
2023-12-07	15.480	15.540	15.480	15.499	13.955	1,423
2023-12-06	15.670	15.680	15.560	15.640	14.082	2,002
2023-12-05	15.610	15.780	15.590	15.780	14.208	2,784
2023-12-04	15.800	15.800	15.680	15.800	14.226	723
2023-12-01	15.690	15.840	15.420	15.740	14.172	4,308
2023-11-30	15.690	15.701	15.540	15.600	14.046	5,083
2023-11-29	15.730	15.880	15.660	15.800	14.226	1,455
2023-11-28	15.790	15.800	15.618	15.618	14.063	571
2023-11-27	15.870	15.920	15.700	15.700	14.136	1,477
2023-11-24	15.735	15.880	15.735	15.880	14.299	1,529
2023-11-23	15.740	15.740	15.540	15.540	13.992	983
2023-11-22	15.741	15.741	15.740	15.740	14.172	774
2023-11-21	15.700	15.820	15.700	15.800	14.226	3,484
2023-11-20	15.710	15.720	15.600	15.600	14.046	3,746
2023-11-17	15.880	15.880	15.740	15.780	14.208	3,110

← NewerPage 12 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.