Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	15.700	15.700	15.580	15.693	13.891	2,819
2023-05-30	15.890	15.960	15.700	15.700	13.898	1,729
2023-05-26	15.890	15.920	15.878	15.878	14.056	458
2023-05-25	15.830	15.900	15.668	15.834	14.016	1,889
2023-05-24	15.790	15.840	15.760	15.808	13.994	1,327
2023-05-23	15.710	15.800	15.640	15.742	13.934	2,103
2023-05-22	15.720	15.720	15.680	15.710	13.906	2,895
2023-05-19	15.714	15.820	15.714	15.720	13.915	2,658
2023-05-18	15.670	15.680	15.600	15.620	13.827	2,197
2023-05-17	15.680	15.680	15.560	15.641	13.845	5,710
2023-05-16	15.690	15.780	15.660	15.760	13.951	1,610
2023-05-15	15.790	15.880	15.780	15.880	14.057	1,756
2023-05-12	15.780	15.780	15.720	15.737	13.930	2,018
2023-05-11	15.754	15.754	15.520	15.754	13.945	3,701
2023-05-10	15.840	15.840	15.661	15.752	13.944	1,172
2023-05-09	15.770	15.780	15.640	15.780	13.969	2,350
2023-05-05	15.520	15.520	15.360	15.449	13.675	8,531
2023-05-04	15.690	15.740	15.480	15.502	13.722	5,484
2023-05-03	15.950	16.020	15.780	15.988	14.152	2,710
2023-05-02	16.000	16.080	15.880	16.020	14.181	5,933
2023-04-28	15.910	15.920	15.739	15.778	13.967	5,191
2023-04-27	15.770	15.920	15.640	15.900	14.075	5,827
2023-04-26	15.507	15.840	15.507	15.507	13.727	11,105
2023-04-25	15.700	15.700	15.600	15.600	13.809	7,863
2023-04-24	15.730	16.000	15.520	15.780	13.969	15,606
2023-04-21	16.120	16.160	15.560	15.638	13.843	9,981
2023-04-20	16.220	16.220	15.480	15.940	14.110	31,763
2023-04-19	16.450	16.520	16.200	16.434	14.547	2,266
2023-04-18	16.400	16.400	16.333	16.370	14.491	2,439
2023-04-17	16.410	16.460	16.347	16.347	14.470	8,121
2023-04-14	16.240	16.320	16.240	16.280	14.411	1,390
2023-04-13	16.100	16.240	16.100	16.149	14.295	2,457
2023-04-12	16.157	16.157	16.040	16.138	14.285	2,381
2023-04-11	15.780	16.180	15.780	16.002	14.165	4,417
2023-04-06	15.870	15.900	15.798	15.821	14.004	3,425
2023-04-05	15.890	15.900	15.760	15.774	13.963	3,528
2023-04-04	15.830	15.940	15.780	15.896	14.071	2,243
2023-04-03	15.736	15.840	15.736	15.769	13.959	4,729
2023-03-31	15.920	15.920	15.760	15.855	14.035	4,483
2023-03-30	15.626	15.800	15.626	15.661	13.863	3,623
2023-03-29	15.360	15.440	15.360	15.400	13.632	1,694
2023-03-28	15.340	15.369	15.199	15.369	13.604	4,364
2023-03-27	15.591	15.591	15.339	15.438	13.666	1,825
2023-03-24	15.420	15.420	15.220	15.349	13.587	3,665
2023-03-23	15.720	15.820	15.720	15.771	13.739	3,346
2023-03-22	15.730	15.900	15.700	15.735	13.707	4,060
2023-03-21	15.720	15.940	15.720	15.720	13.695	2,115
2023-03-20	15.420	15.599	15.420	15.560	13.555	2,366
2023-03-17	15.660	15.660	15.360	15.424	13.437	9,615
2023-03-16	15.610	15.682	15.471	15.559	13.555	3,828
2023-03-15	15.520	15.520	15.397	15.447	13.457	4,713
2023-03-14	15.500	15.720	15.500	15.598	13.588	2,704
2023-03-13	15.780	15.780	15.500	15.749	13.720	8,246
2023-03-10	15.950	16.000	15.800	15.901	13.852	8,182
2023-03-09	16.000	16.040	15.900	15.980	13.921	3,127
2023-03-08	16.040	16.080	15.999	16.000	13.939	3,650
2023-03-07	16.080	16.080	16.000	16.056	13.987	5,280
2023-03-06	16.160	16.160	16.038	16.040	13.974	1,966
2023-03-03	16.180	16.280	15.980	16.240	14.148	9,713
2023-03-02	15.890	15.960	15.878	15.960	13.904	5,850

← NewerPage 15 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.