Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	17.228	17.400	17.228	17.371	15.377	1,482
2023-08-22	17.167	17.240	17.167	17.240	15.261	2,047
2023-08-21	17.020	17.120	17.020	17.070	15.111	2,040
2023-08-18	16.959	16.959	16.760	16.942	14.997	2,300
2023-08-17	17.060	17.060	16.979	16.980	15.031	912
2023-08-16	17.080	17.080	17.038	17.080	15.119	875
2023-08-15	17.120	17.120	17.040	17.089	15.127	1,356
2023-08-14	17.160	17.280	17.160	17.188	15.215	2,497
2023-08-11	17.254	17.380	17.254	17.299	15.313	2,755
2023-08-10	17.550	17.600	17.500	17.580	15.562	1,252
2023-08-09	17.370	17.544	17.340	17.544	15.530	310
2023-08-08	17.430	17.560	17.253	17.253	15.272	3,806
2023-08-07	17.300	17.440	17.300	17.440	15.438	1,357
2023-08-04	17.381	17.381	17.279	17.361	15.368	3,098
2023-08-03	17.290	17.380	17.220	17.311	15.323	3,082
2023-08-02	17.390	17.500	17.320	17.400	15.403	2,959
2023-08-01	17.580	17.580	17.460	17.541	15.527	4,222
2023-07-31	17.470	17.600	17.320	17.544	15.530	10,015
2023-07-28	17.210	17.480	17.120	17.267	15.284	8,788
2023-07-27	17.180	17.220	17.060	17.180	15.208	1,813
2023-07-26	16.680	17.080	16.680	17.080	15.120	2,233
2023-07-25	16.700	16.780	16.700	16.740	14.819	966
2023-07-24	16.900	16.900	16.740	16.900	14.960	2,612
2023-07-21	16.860	16.880	16.660	16.660	14.748	10,285
2023-07-20	16.469	16.940	16.469	16.469	14.579	4,951
2023-07-19	16.240	16.340	16.240	16.311	14.438	5,866
2023-07-18	16.000	16.240	16.000	16.202	14.342	3,462
2023-07-17	16.060	16.060	15.953	15.960	14.128	900
2023-07-14	16.100	16.240	16.040	16.100	14.252	6,519
2023-07-13	16.100	16.100	16.040	16.060	14.216	2,801
2023-07-12	15.860	16.080	15.860	16.066	14.222	3,146
2023-07-11	15.790	15.960	15.740	15.880	14.057	2,305
2023-07-10	15.870	15.900	15.760	15.880	14.057	659
2023-07-07	15.580	15.820	15.580	15.722	13.917	4,136
2023-07-06	15.640	15.640	15.500	15.540	13.756	4,014
2023-07-05	15.790	15.803	15.698	15.803	13.988	2,318
2023-07-04	15.880	15.880	15.760	15.808	13.993	3,172
2023-07-03	15.880	15.880	15.779	15.817	14.001	1,764
2023-06-30	15.600	15.800	15.600	15.760	13.951	2,911
2023-06-29	15.600	15.600	15.552	15.580	13.791	2,245
2023-06-28	15.360	15.720	15.360	15.400	13.632	3,455
2023-06-27	15.120	15.220	15.120	15.150	13.411	1,762
2023-06-26	15.140	15.240	15.140	15.140	13.402	1,900
2023-06-23	15.260	15.260	15.218	15.220	13.473	1,565
2023-06-22	15.420	15.420	15.240	15.300	13.544	1,829
2023-06-21	15.440	15.560	15.420	15.506	13.726	2,911
2023-06-20	15.500	15.600	15.440	15.600	13.809	1,440
2023-06-19	15.690	15.800	15.560	15.658	13.861	1,911
2023-06-16	15.960	15.960	15.880	15.880	14.057	3,727
2023-06-15	16.060	16.060	15.978	15.999	14.162	2,082
2023-06-14	16.078	16.120	16.078	16.105	14.257	2,297
2023-06-13	16.040	16.060	15.920	15.999	14.163	3,267
2023-06-12	16.020	16.060	15.920	15.958	14.126	4,517
2023-06-09	15.870	16.020	15.728	15.991	14.155	5,270
2023-06-08	15.890	15.900	15.800	15.880	14.057	3,405
2023-06-07	15.880	15.880	15.800	15.860	14.039	1,307
2023-06-06	15.885	16.060	15.885	15.885	14.062	2,783
2023-06-05	16.000	16.060	15.959	16.000	14.163	2,890
2023-06-02	15.870	16.000	15.860	16.000	14.163	2,182
2023-06-01	15.840	15.840	15.720	15.776	13.965	2,157

← NewerPage 14 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.