Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	15.890	15.960	15.878	15.960	13.904	5,850
2023-03-01	15.930	15.980	15.860	15.927	13.875	18,825
2023-02-28	16.080	16.200	15.920	16.023	13.958	5,663
2023-02-27	16.180	16.300	16.180	16.225	14.134	3,253
2023-02-24	16.100	16.140	15.880	15.900	13.852	2,002
2023-02-23	16.060	16.260	16.060	16.104	14.029	3,737
2023-02-22	16.140	16.140	16.000	16.080	14.008	4,054
2023-02-21	16.200	16.200	16.080	16.140	14.061	5,313
2023-02-20	16.260	16.300	16.140	16.240	14.148	4,235
2023-02-17	16.140	16.319	16.140	16.227	14.137	5,055
2023-02-16	16.380	16.380	16.140	16.224	14.134	8,055
2023-02-15	16.300	16.479	16.300	16.345	14.239	5,049
2023-02-14	16.340	16.360	16.200	16.249	14.156	25,712
2023-02-13	16.340	16.560	16.160	16.402	14.289	15,733
2023-02-10	16.300	16.300	16.160	16.300	14.200	12,713
2023-02-09	16.300	16.300	16.200	16.260	14.165	13,794
2023-02-08	16.140	16.300	16.140	16.164	14.081	12,645
2023-02-07	16.240	16.240	16.080	16.103	14.028	12,809
2023-02-06	16.240	16.340	16.100	16.177	14.093	21,924
2023-02-03	16.698	16.698	16.140	16.290	14.192	21,134
2023-02-02	16.980	16.980	16.460	16.677	14.528	58,034
2023-02-01	17.940	18.100	17.940	17.979	15.663	5,943
2023-01-31	17.577	17.680	17.577	17.586	15.320	4,759
2023-01-30	17.570	17.669	17.539	17.669	15.392	9,359
2023-01-27	18.080	18.080	17.600	17.719	15.436	4,653
2023-01-26	17.880	17.980	17.860	17.923	15.614	15,627
2023-01-25	17.740	17.740	17.540	17.661	15.386	2,008
2023-01-24	17.900	17.974	17.691	17.974	15.659	1,765
2023-01-23	17.780	17.860	17.780	17.842	15.544	2,638
2023-01-20	17.400	17.560	17.400	17.453	15.204	2,613
2023-01-19	17.400	17.400	17.240	17.320	15.089	3,866
2023-01-18	17.600	17.820	17.395	17.680	15.402	6,167
2023-01-17	17.624	17.624	17.440	17.624	15.354	4,099
2023-01-16	17.540	17.760	17.540	17.760	15.472	2,231
2023-01-13	18.010	18.020	17.478	17.565	15.302	1,219
2023-01-12	17.920	18.100	17.900	18.009	15.688	7,755
2023-01-11	17.860	17.980	17.860	17.902	15.595	2,498
2023-01-10	17.900	17.945	17.780	17.918	15.610	9,338
2023-01-09	17.740	17.960	17.740	17.920	15.612	8,753
2023-01-06	17.530	17.580	17.360	17.520	15.263	7,191
2023-01-05	17.619	17.619	17.400	17.462	15.213	7,996
2023-01-04	17.680	17.960	17.680	17.731	15.446	7,579
2023-01-03	16.500	17.360	16.500	17.035	14.840	7,753
2022-12-30	16.280	16.400	16.200	16.249	14.156	4,282
2022-12-29	16.120	16.260	16.040	16.040	13.974	2,190
2022-12-28	16.200	16.260	16.020	16.085	14.013	6,134
2022-12-23	16.200	16.340	16.200	16.340	14.235	5,649
2022-12-22	16.320	16.540	16.122	16.187	14.102	6,466
2022-12-21	16.240	16.280	16.040	16.280	14.183	2,166
2022-12-20	16.100	16.100	16.000	16.100	14.026	3,269
2022-12-19	15.880	16.220	15.880	16.121	14.044	11,698
2022-12-16	16.000	16.061	15.820	15.823	13.784	3,294
2022-12-15	16.099	16.099	15.960	15.960	13.904	4,828
2022-12-14	16.342	16.342	16.240	16.257	14.162	3,248
2022-12-13	16.719	16.719	16.400	16.719	14.565	6,996
2022-12-12	16.720	16.720	16.400	16.412	14.298	6,848
2022-12-09	16.674	16.960	16.674	16.674	14.526	5,270
2022-12-08	16.550	16.640	16.399	16.460	14.339	4,066
2022-12-07	16.488	16.488	16.320	16.488	14.364	7,864
2022-12-06	16.630	16.660	16.539	16.540	14.409	3,399

← NewerPage 16 of 21 · 1,241 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.