Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	22.300	22.300	21.700	21.923	18.746	11,558
2022-03-16	21.900	22.375	21.900	22.164	18.951	7,902
2022-03-15	21.475	21.550	21.250	21.487	18.373	6,064
2022-03-14	21.375	21.500	21.200	21.302	18.215	15,011
2022-03-11	20.850	21.200	20.850	21.014	17.969	14,044
2022-03-10	20.550	21.000	20.550	20.577	17.595	13,633
2022-03-09	20.120	20.301	19.840	20.188	17.262	19,534
2022-03-08	19.360	19.900	19.360	19.705	16.849	4,918
2022-03-07	19.740	19.740	19.180	19.621	16.778	9,176
2022-03-04	21.100	21.100	20.600	20.790	17.777	10,516
2022-03-03	22.100	22.100	21.550	21.690	18.546	10,205
2022-03-02	21.675	22.050	21.650	21.772	18.617	17,168
2022-03-01	22.750	22.900	21.950	22.429	19.178	9,568
2022-02-28	22.350	22.800	22.100	22.389	19.145	13,302
2022-02-25	22.350	22.750	22.300	22.444	19.191	8,771
2022-02-24	22.250	22.250	21.800	21.958	18.776	15,715
2022-02-23	23.075	23.550	22.801	23.183	19.824	5,416
2022-02-22	22.850	23.400	22.600	23.156	19.800	15,278
2022-02-21	23.850	23.850	23.051	23.369	19.982	5,214
2022-02-18	24.300	24.400	23.900	24.055	20.569	4,579
2022-02-17	24.750	24.750	24.300	24.512	20.960	6,310
2022-02-16	24.950	25.100	24.750	24.937	21.323	7,831
2022-02-15	24.600	24.950	24.600	24.647	21.075	8,143
2022-02-14	24.600	24.600	24.153	24.279	20.761	8,976
2022-02-11	24.900	25.100	24.700	25.034	21.406	4,721
2022-02-10	25.025	25.150	24.550	24.840	21.240	8,009
2022-02-09	25.200	25.200	24.598	24.795	21.202	12,080
2022-02-08	24.800	25.150	24.800	24.939	21.325	16,490
2022-02-07	24.200	25.000	24.200	24.525	20.971	17,267
2022-02-04	23.363	23.550	23.363	23.456	20.056	8,869
2022-02-03	23.575	24.150	22.748	24.148	20.648	14,722
2022-02-02	22.900	23.650	22.800	23.395	20.004	17,278
2022-02-01	22.900	22.950	22.450	22.646	19.364	12,535
2022-01-31	23.000	23.000	22.550	22.724	19.431	6,212
2022-01-28	22.800	22.900	22.150	22.600	19.325	10,996
2022-01-27	23.025	23.100	22.700	22.977	19.647	7,527
2022-01-26	23.099	23.450	23.099	23.205	19.842	11,334
2022-01-25	22.100	22.800	22.100	22.451	19.197	78,371
2022-01-24	22.350	22.500	22.050	22.142	18.933	17,340
2022-01-21	22.300	22.375	22.200	22.300	19.068	6,443
2022-01-20	22.100	22.451	22.050	22.168	18.955	9,217
2022-01-19	21.650	22.050	21.650	21.888	18.716	4,840
2022-01-18	21.825	21.900	21.550	21.656	18.518	4,517
2022-01-17	22.000	22.150	21.850	21.944	18.764	4,933
2022-01-14	21.900	21.900	21.700	21.850	18.683	3,494
2022-01-13	22.050	22.100	21.850	21.950	18.769	3,388
2022-01-12	21.675	22.100	21.550	21.777	18.621	13,960
2022-01-11	21.250	21.650	21.250	21.419	18.315	6,048
2022-01-10	21.325	21.450	21.250	21.292	18.207	11,245
2022-01-07	21.451	21.451	21.306	21.306	18.218	4,280
2022-01-06	21.475	21.500	21.300	21.391	18.291	6,249
2022-01-05	21.200	21.750	21.200	21.495	18.380	10,065
2022-01-04	21.550	21.550	21.001	21.302	18.215	8,220
2021-12-31	21.100	21.450	21.100	21.100	18.042	1,540
2021-12-30	21.225	21.250	21.000	21.033	17.985	4,127
2021-12-29	21.001	21.001	20.750	21.001	17.957	10,182
2021-12-24	19.500	20.549	19.500	19.850	16.973	3,976
2021-12-23	18.830	19.020	18.720	18.753	16.035	1,548
2021-12-22	18.850	18.900	18.628	18.733	16.018	8,544
2021-12-21	18.760	18.902	18.682	18.817	16.090	1,989

← NewerPage 20 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.