Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	18.160	18.160	17.997	18.033	15.419	3,569
2022-06-15	18.280	18.620	18.280	18.526	15.841	1,665
2022-06-14	18.330	18.500	18.180	18.244	15.600	8,043
2022-06-13	18.358	18.358	18.259	18.315	15.661	5,893
2022-06-10	19.110	19.120	18.660	18.660	15.956	15,944
2022-06-09	19.280	19.280	19.118	19.202	16.419	6,522
2022-06-08	19.600	19.600	19.498	19.580	16.742	2,094
2022-06-07	19.720	19.720	19.595	19.673	16.822	3,280
2022-06-06	19.820	19.927	19.820	19.837	16.962	2,689
2022-06-01	19.875	19.940	19.660	19.880	16.999	17,203
2022-05-31	19.940	19.940	19.720	19.728	16.869	38,790
2022-05-30	20.000	20.146	20.000	20.050	17.144	2,111
2022-05-27	19.665	19.900	19.520	19.764	16.900	5,575
2022-05-26	19.280	19.520	19.280	19.474	16.652	8,933
2022-05-25	19.220	19.220	18.880	18.931	16.187	4,629
2022-05-24	19.381	19.381	19.100	19.285	16.490	4,492
2022-05-23	19.880	19.880	19.638	19.756	16.892	4,153
2022-05-20	19.980	19.980	19.820	19.911	17.026	6,287
2022-05-19	20.150	20.150	19.802	19.917	17.031	19,662
2022-05-18	20.900	20.900	20.300	20.650	17.658	6,653
2022-05-17	21.099	21.400	21.099	21.202	18.129	7,263
2022-05-16	21.125	21.350	20.850	21.097	18.039	7,283
2022-05-13	21.175	21.450	20.950	21.050	17.999	9,903
2022-05-12	20.900	21.350	20.750	21.026	17.979	5,491
2022-05-11	20.800	20.998	20.600	20.799	17.785	2,505
2022-05-10	20.900	20.900	20.600	20.834	17.815	3,440
2022-05-09	20.850	21.050	20.650	21.000	17.957	7,007
2022-05-06	21.125	21.300	20.900	21.004	17.960	10,965
2022-05-05	22.000	22.111	21.150	21.200	18.128	9,779
2022-05-04	22.300	22.350	21.800	22.050	18.854	9,067
2022-05-03	22.100	22.300	22.000	22.213	18.994	5,029
2022-04-29	22.200	22.650	22.200	22.459	19.204	8,358
2022-04-28	21.825	22.050	21.700	21.827	18.664	8,585
2022-04-27	21.875	22.000	21.748	21.825	18.662	7,034
2022-04-26	22.350	22.350	21.700	22.121	18.915	12,045
2022-04-25	21.825	22.200	21.600	21.930	18.752	13,042
2022-04-22	22.750	22.750	21.950	21.993	18.805	11,386
2022-04-21	22.400	22.900	22.300	22.520	19.257	16,477
2022-04-20	21.575	21.900	21.575	21.589	18.460	5,063
2022-04-19	21.100	21.100	20.800	21.056	18.005	9,604
2022-04-14	20.898	21.100	20.898	20.898	17.870	16,279
2022-04-13	20.800	20.800	20.500	20.668	17.673	14,800
2022-04-12	21.225	21.250	20.800	20.997	17.954	13,114
2022-04-11	21.551	21.551	21.350	21.463	18.353	4,100
2022-04-08	21.675	21.750	21.550	21.672	18.531	9,185
2022-04-07	21.575	21.650	21.442	21.587	18.459	10,492
2022-04-06	21.651	21.651	21.500	21.509	18.392	6,318
2022-04-05	21.825	22.200	21.677	21.922	18.745	6,337
2022-04-04	21.951	21.951	21.750	21.839	18.674	6,040
2022-04-01	22.000	22.000	21.849	21.867	18.698	5,779
2022-03-31	22.600	22.600	22.000	22.161	18.949	6,253
2022-03-30	22.650	22.650	22.450	22.505	19.244	5,310
2022-03-29	22.500	22.852	22.450	22.619	19.341	6,797
2022-03-28	22.700	22.700	22.100	22.414	19.166	4,983
2022-03-25	22.500	22.561	22.449	22.522	19.258	3,645
2022-03-24	22.650	22.650	22.450	22.545	19.278	5,736
2022-03-23	22.800	22.900	22.650	22.712	19.420	8,265
2022-03-22	22.750	23.100	22.600	22.933	19.610	6,921
2022-03-21	22.150	22.350	22.000	22.270	19.043	7,771
2022-03-18	21.875	22.102	21.500	21.648	18.511	20,125

← NewerPage 19 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.