Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	16.060	16.060	15.799	15.800	14.226	1,346
2023-11-15	16.000	16.100	15.840	16.100	14.496	2,356
2023-11-14	15.710	15.925	15.700	15.920	14.334	2,813
2023-11-13	15.800	15.800	15.758	15.758	14.189	1,246
2023-11-10	15.940	15.940	15.760	15.760	14.190	1,977
2023-11-09	15.760	16.001	15.760	16.000	14.407	3,553
2023-11-08	15.640	15.800	15.640	15.751	14.182	3,725
2023-11-07	15.880	15.880	15.640	15.640	14.082	1,190
2023-11-06	16.340	16.421	16.000	16.220	14.604	1,155
2023-11-03	16.319	16.480	16.319	16.320	14.695	994
2023-11-02	16.322	16.322	16.220	16.320	14.695	1,540
2023-11-01	16.120	16.360	16.120	16.340	14.712	1,187
2023-10-31	16.080	16.180	16.080	16.100	14.497	1,057
2023-10-30	15.800	16.040	15.800	16.020	14.424	1,775
2023-10-27	15.980	15.980	15.699	15.700	14.136	988
2023-10-26	15.850	16.060	15.800	15.840	14.262	1,880
2023-10-25	16.000	16.160	15.918	16.069	14.469	2,611
2023-10-24	15.950	16.120	15.950	16.120	14.514	1,751
2023-10-23	15.930	16.280	15.780	15.960	14.370	4,939
2023-10-20	15.980	16.440	15.980	16.280	14.658	7,089
2023-10-19	16.220	16.220	15.140	15.931	14.344	9,968
2023-10-18	17.210	17.400	17.120	17.216	15.501	1,624
2023-10-17	17.120	17.281	17.120	17.210	15.496	2,777
2023-10-16	16.900	17.100	16.900	17.028	15.332	6,351
2023-10-13	17.000	17.000	16.720	16.909	15.225	4,059
2023-10-12	17.000	17.000	16.900	16.963	15.274	2,264
2023-10-11	16.660	16.940	16.660	16.818	15.143	2,430
2023-10-10	16.440	16.580	16.440	16.560	14.911	2,301
2023-10-09	16.470	16.500	16.420	16.500	14.857	1,147
2023-10-06	16.020	16.560	16.020	16.500	14.857	4,224
2023-10-05	16.260	16.360	16.119	16.140	14.532	1,095
2023-10-04	16.280	16.420	16.220	16.291	14.668	2,528
2023-10-03	16.580	16.580	16.320	16.462	14.823	1,543
2023-10-02	16.740	16.740	16.539	16.540	14.893	1,385
2023-09-29	16.800	16.940	16.778	16.780	15.109	2,361
2023-09-28	16.840	16.840	16.680	16.800	15.127	1,973
2023-09-27	16.880	16.900	16.780	16.803	15.130	1,084
2023-09-26	16.860	16.940	16.740	16.900	15.217	820
2023-09-25	16.740	16.929	16.740	16.929	15.243	1,145
2023-09-22	17.020	17.020	16.840	16.997	15.304	1,865
2023-09-21	17.158	17.340	17.158	17.160	15.451	3,992
2023-09-20	17.550	17.560	17.538	17.541	15.794	963
2023-09-19	17.740	17.840	17.740	17.780	15.739	2,902
2023-09-18	17.660	17.900	17.560	17.809	15.764	2,334
2023-09-15	18.010	18.220	17.960	17.980	15.916	3,307
2023-09-14	18.000	18.000	17.920	18.000	15.934	3,292
2023-09-13	18.180	18.180	17.920	17.920	15.863	6,530
2023-09-12	18.190	18.302	18.141	18.298	16.197	6,237
2023-09-11	17.720	18.000	17.720	18.000	15.934	2,620
2023-09-08	17.600	17.600	17.380	17.527	15.515	1,776
2023-09-07	17.760	17.760	17.571	17.571	15.554	3,015
2023-09-06	17.600	17.760	17.560	17.740	15.704	1,543
2023-09-05	17.719	17.801	17.719	17.801	15.757	748
2023-09-04	17.980	18.020	17.800	17.892	15.838	3,882
2023-09-01	17.740	18.060	17.720	18.051	15.979	7,068
2023-08-31	17.600	17.800	17.600	17.760	15.721	2,223
2023-08-30	17.640	17.640	17.539	17.583	15.565	1,673
2023-08-29	17.600	17.680	17.600	17.628	15.604	2,449
2023-08-25	17.342	17.420	17.342	17.342	15.351	1,309
2023-08-24	17.380	17.380	17.340	17.340	15.349	488

← NewerPage 13 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.