Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	10.400	10.800	10.400	10.660	10.345	13,174
2026-07-29	10.250	10.400	10.140	10.400	10.093	4,962
2026-07-28	10.075	10.320	9.930	10.040	9.744	5,694
2026-07-27	10.205	10.300	9.960	10.120	9.821	17,599
2026-07-24	10.890	10.980	10.160	10.394	10.088	16,102
2026-07-23	10.660	11.060	10.220	10.826	10.507	16,110
2026-07-22	11.560	11.700	11.380	11.536	11.196	6,690
2026-07-21	11.950	11.980	11.500	11.520	11.180	3,812
2026-07-20	12.120	12.160	11.940	12.000	11.646	2,340
2026-07-17	12.280	12.280	12.120	12.152	11.793	3,191
2026-07-16	12.300	12.300	12.100	12.220	11.859	667
2026-07-15	12.220	12.220	11.900	12.200	11.840	11,462
2026-07-14	12.040	12.200	11.940	12.125	11.767	2,379
2026-07-13	12.100	12.140	11.970	12.034	11.679	842
2026-07-10	12.220	12.220	12.040	12.116	11.758	1,785
2026-07-09	12.300	12.300	12.100	12.120	11.762	2,577
2026-07-08	12.240	12.240	12.020	12.104	11.746	4,825
2026-07-07	12.140	12.220	12.090	12.194	11.834	1,565
2026-07-06	11.840	12.100	11.840	12.000	11.646	3,213
2026-07-03	11.580	11.980	11.480	11.740	11.393	6,713
2026-07-02	11.360	11.500	11.340	11.500	11.161	3,365
2026-07-01	11.400	11.580	11.260	11.280	10.947	1,375
2026-06-30	11.300	11.460	11.300	11.400	11.063	651
2026-06-29	11.300	11.520	11.300	11.440	11.102	2,036
2026-06-26	11.400	11.440	11.240	11.400	11.063	2,278
2026-06-25	11.260	11.440	11.140	11.160	10.831	2,920
2026-06-24	11.200	11.260	11.180	11.260	10.928	5,740
2026-06-23	11.200	11.380	11.100	11.168	10.838	5,536
2026-06-22	11.540	11.700	11.180	11.238	10.906	16,329
2026-06-19	11.610	11.620	11.480	11.541	11.200	5,302
2026-06-18	11.820	11.820	11.540	11.630	11.286	3,359
2026-06-17	12.040	12.180	11.750	11.823	11.474	11,389
2026-06-16	12.300	12.400	12.000	12.080	11.723	14,020
2026-06-15	12.590	12.840	12.240	12.240	11.879	20,050
2026-06-12	12.620	12.940	12.620	12.660	12.286	9,408
2026-06-11	13.740	13.740	12.520	12.740	12.364	44,430
2026-06-10	13.780	14.280	13.780	14.200	13.781	12,165
2026-06-09	13.620	13.920	13.620	13.740	13.334	4,898
2026-06-08	13.140	13.600	13.140	13.460	13.063	3,915
2026-06-05	13.230	13.420	13.080	13.420	13.024	4,793
2026-06-04	13.340	13.480	13.340	13.380	12.985	4,115
2026-06-03	13.000	13.360	13.000	13.340	12.946	1,853
2026-06-02	12.900	13.000	12.820	13.000	12.616	1,523
2026-06-01	12.960	13.040	12.780	12.820	12.442	10,303
2026-05-29	13.080	13.120	12.940	12.940	12.558	1,036
2026-05-28	12.860	13.160	12.860	13.069	12.684	1,517
2026-05-27	12.900	13.020	12.900	12.960	12.577	597
2026-05-26	12.980	13.060	12.940	13.007	12.623	871
2026-05-22	13.080	13.140	12.840	12.920	12.539	1,679
2026-05-21	12.840	13.180	12.800	13.080	12.694	1,326
2026-05-20	12.960	12.980	12.680	12.900	12.519	1,154
2026-05-19	12.900	13.060	12.760	12.878	12.497	688
2026-05-18	12.850	13.140	12.850	13.066	12.680	944
2026-05-15	12.980	12.980	12.800	12.880	12.500	1,114
2026-05-14	12.820	13.040	12.820	12.972	12.492	1,381
2026-05-13	12.660	12.740	12.660	12.735	12.264	9,317
2026-05-12	12.730	13.000	12.520	12.647	12.179	834
2026-05-11	12.770	12.880	12.760	12.800	12.327	1,238
2026-05-08	12.900	13.080	12.760	12.837	12.362	793
2026-05-07	13.240	13.240	12.900	13.086	12.602	928

← NewerPage 2 of 5 · 252 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.