Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	16.260	16.300	15.941	16.259	13.902	116,103
2022-09-08	16.000	16.180	15.920	16.092	13.760	2,280
2022-09-07	15.910	16.000	15.840	15.980	13.664	3,985
2022-09-06	15.920	16.197	15.920	16.197	13.849	3,675
2022-09-05	15.950	16.070	15.900	15.910	13.604	100,938
2022-09-02	16.220	16.360	16.051	16.224	13.872	3,091
2022-09-01	16.300	16.300	16.080	16.080	13.750	3,296
2022-08-31	16.580	16.580	16.480	16.539	14.142	862
2022-08-30	16.710	16.900	16.560	16.823	14.385	6,427
2022-08-26	17.078	17.078	16.940	17.078	14.603	2,405
2022-08-25	17.310	17.340	16.998	17.120	14.639	6,322
2022-08-24	17.100	17.258	16.900	16.947	14.491	6,389
2022-08-23	17.460	17.460	17.220	17.220	14.724	5,228
2022-08-22	17.840	17.840	17.532	17.532	14.991	6,263
2022-08-19	18.360	18.360	18.080	18.200	15.562	6,947
2022-08-18	18.580	18.620	18.340	18.477	15.800	2,741
2022-08-17	18.623	18.623	18.560	18.580	15.887	2,044
2022-08-16	18.720	18.980	18.660	18.723	16.010	3,385
2022-08-15	18.852	18.852	18.720	18.760	16.041	2,783
2022-08-12	18.950	19.000	18.760	18.760	16.042	1,098
2022-08-11	19.080	19.080	18.840	19.080	16.315	3,679
2022-08-10	18.760	18.933	18.760	18.933	16.189	1,641
2022-08-09	18.780	18.780	18.560	18.685	15.977	7,243
2022-08-08	19.020	19.020	18.740	18.840	16.110	2,568
2022-08-05	18.810	18.940	18.792	18.940	16.195	1,487
2022-08-04	18.870	18.960	18.700	18.751	16.033	6,984
2022-08-03	18.970	19.020	18.860	18.900	16.161	18,262
2022-08-02	19.140	19.140	18.980	18.980	16.229	2,754
2022-08-01	19.208	19.440	19.208	19.220	16.435	7,430
2022-07-29	19.065	19.520	19.065	19.300	16.503	3,747
2022-07-28	18.880	18.880	18.547	18.719	16.006	8,418
2022-07-27	18.990	19.220	18.938	19.063	16.301	9,263
2022-07-26	18.700	19.060	18.560	18.664	15.959	8,999
2022-07-25	19.240	19.240	18.380	18.887	16.150	3,042
2022-07-22	19.800	19.800	19.280	19.304	16.506	9,038
2022-07-21	20.550	20.550	19.800	20.128	17.211	11,476
2022-07-20	20.000	20.400	20.000	20.120	17.204	5,450
2022-07-19	19.820	19.920	19.699	19.732	16.872	2,316
2022-07-18	19.520	19.780	19.461	19.461	16.641	1,890
2022-07-15	18.940	19.320	18.940	18.940	16.195	5,477
2022-07-14	19.200	19.220	18.840	18.941	16.196	1,875
2022-07-13	19.180	19.180	19.000	19.081	16.315	3,921
2022-07-12	19.151	19.340	19.151	19.182	16.402	1,125
2022-07-11	19.090	19.340	19.052	19.280	16.486	1,971
2022-07-08	18.892	19.080	18.892	18.966	16.218	1,894
2022-07-07	18.528	18.700	18.528	18.528	15.843	1,300
2022-07-06	18.226	18.480	18.226	18.458	15.783	2,476
2022-07-05	18.205	18.205	18.047	18.205	15.567	2,489
2022-07-04	18.299	18.358	18.299	18.299	15.647	1,275
2022-07-01	18.100	18.340	18.100	18.329	15.672	6,056
2022-06-30	18.010	18.080	17.800	17.919	15.322	748
2022-06-29	18.330	18.420	18.121	18.157	15.526	818
2022-06-28	18.580	18.580	18.340	18.580	15.887	3,216
2022-06-27	18.320	18.470	18.320	18.470	15.793	2,025
2022-06-24	17.800	18.340	17.800	18.340	15.682	521
2022-06-23	18.121	18.121	17.840	18.121	15.495	3,972
2022-06-22	18.310	18.378	18.240	18.265	15.618	5,249
2022-06-21	18.714	18.714	18.432	18.580	15.887	1,583
2022-06-20	18.240	18.840	18.240	18.700	15.990	2,081
2022-06-17	18.159	18.420	18.159	18.359	15.699	1,837

← NewerPage 18 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.