Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16.730	16.740	16.600	16.705	14.553	7,402
2022-12-02	16.542	16.740	16.542	16.542	14.411	6,349
2022-12-01	16.860	16.920	16.540	16.559	14.425	6,978
2022-11-30	16.490	16.720	16.455	16.455	14.335	21,519
2022-11-29	16.630	16.640	16.477	16.608	14.468	5,778
2022-11-28	16.691	16.691	16.240	16.360	14.252	16,132
2022-11-25	16.140	17.240	16.100	16.665	14.518	11,974
2022-11-24	15.890	16.000	15.840	16.000	13.939	13,943
2022-11-23	15.560	15.940	15.380	15.555	13.551	3,708
2022-11-22	15.680	15.680	15.460	15.643	13.628	7,444
2022-11-21	15.260	15.820	15.220	15.709	13.685	16,780
2022-11-18	15.320	15.320	15.040	15.183	13.227	18,433
2022-11-17	15.480	15.480	15.380	15.460	13.468	3,519
2022-11-16	15.480	15.480	15.360	15.400	13.416	3,114
2022-11-15	15.620	15.620	15.400	15.615	13.604	15,891
2022-11-14	16.000	16.000	15.700	15.820	13.782	3,827
2022-11-11	15.680	15.960	15.680	15.863	13.819	12,044
2022-11-10	15.500	15.680	15.240	15.380	13.399	4,618
2022-11-09	15.300	15.500	15.179	15.365	13.385	9,734
2022-11-08	15.050	15.280	15.000	15.160	13.207	15,764
2022-11-07	14.680	15.000	14.680	14.853	12.939	5,737
2022-11-04	14.230	14.640	14.100	14.476	12.611	13,753
2022-11-03	14.460	14.460	13.980	14.120	12.301	11,749
2022-11-02	14.740	14.740	14.520	14.604	12.723	12,060
2022-11-01	14.720	14.880	14.720	14.880	12.963	8,953
2022-10-31	14.680	14.820	14.660	14.695	12.802	7,278
2022-10-28	14.580	14.580	14.400	14.480	12.615	18,044
2022-10-27	14.540	14.780	14.480	14.583	12.704	20,413
2022-10-26	14.190	14.460	14.100	14.291	12.449	6,913
2022-10-25	14.010	14.060	13.900	13.994	12.191	30,684
2022-10-24	13.840	13.920	13.700	13.837	12.054	6,682
2022-10-21	14.020	14.020	13.460	13.530	11.787	32,740
2022-10-20	14.640	14.640	14.080	14.301	12.459	13,624
2022-10-19	15.090	15.100	14.780	15.100	13.155	5,086
2022-10-18	14.840	14.980	14.840	14.932	13.008	2,584
2022-10-17	14.620	14.760	14.620	14.689	12.797	5,992
2022-10-14	14.643	14.643	14.520	14.570	12.693	7,478
2022-10-13	14.060	14.560	14.060	14.157	12.333	7,859
2022-10-12	13.940	14.000	13.820	13.963	12.164	2,893
2022-10-11	13.660	13.920	13.660	13.767	11.994	6,703
2022-10-10	13.643	13.643	13.380	13.643	11.885	10,038
2022-10-07	13.580	13.870	13.580	13.705	11.940	11,435
2022-10-06	13.370	13.600	13.300	13.381	11.657	7,353
2022-10-05	13.352	13.352	13.060	13.352	11.632	3,148
2022-10-04	13.400	13.580	13.400	13.457	11.724	6,298
2022-10-03	13.210	13.320	12.920	13.072	11.388	15,250
2022-09-30	13.120	13.360	13.120	13.188	11.489	11,357
2022-09-29	13.140	13.140	12.872	13.052	11.371	14,708
2022-09-28	13.270	13.420	13.100	13.243	11.537	6,989
2022-09-27	13.390	13.599	13.373	13.373	11.651	6,983
2022-09-26	13.620	13.620	13.140	13.364	11.643	19,898
2022-09-23	14.560	14.560	13.700	14.023	12.216	21,422
2022-09-22	15.010	15.091	14.820	15.091	13.147	10,123
2022-09-21	15.530	15.530	15.060	15.094	13.149	15,307
2022-09-20	16.000	16.239	15.820	16.239	13.886	4,173
2022-09-16	16.058	16.058	15.860	16.058	13.731	7,256
2022-09-15	16.100	16.100	15.960	16.060	13.733	5,973
2022-09-14	16.260	16.260	15.860	16.030	13.706	7,865
2022-09-13	16.280	16.540	16.160	16.492	14.102	6,578
2022-09-12	16.300	16.300	16.114	16.154	13.813	8,438

← NewerPage 17 of 21 · 1,248 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.