Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	18.680	18.680	18.300	18.621	15.922	12,431
2021-12-17	19.280	19.280	19.060	19.107	16.338	2,287
2021-12-16	19.260	19.380	19.120	19.282	16.488	3,284
2021-12-15	19.020	19.020	18.680	18.986	16.235	2,951
2021-12-14	19.460	19.460	19.090	19.221	16.435	2,801
2021-12-13	19.820	19.883	19.380	19.883	17.001	1,368
2021-12-10	19.875	19.925	19.840	19.843	16.967	1,438
2021-12-09	19.884	19.962	19.884	19.884	17.003	790
2021-12-08	19.865	20.052	19.859	20.052	17.146	5,702
2021-12-07	19.720	20.050	19.660	20.045	17.140	6,157
2021-12-06	19.110	19.580	18.980	19.122	16.351	3,752
2021-12-03	19.900	19.900	18.880	19.051	16.290	11,666
2021-12-02	19.665	19.820	19.280	19.627	16.783	7,353
2021-12-01	19.090	19.560	18.840	19.122	16.351	6,906
2021-11-30	19.520	19.520	19.080	19.308	16.510	14,070
2021-11-29	19.503	19.860	19.503	19.718	16.861	3,430
2021-11-26	19.720	19.720	19.380	19.622	16.778	2,467
2021-11-25	20.345	20.500	20.250	20.307	17.364	3,269
2021-11-24	20.650	20.750	20.350	20.482	17.513	6,929
2021-11-23	21.025	21.200	20.700	21.032	17.984	5,040
2021-11-22	21.125	21.250	20.800	20.936	17.902	12,539
2021-11-19	21.525	21.800	21.250	21.481	18.368	17,210
2021-11-18	22.100	22.100	21.551	21.551	18.427	2,050
2021-11-17	22.450	22.550	22.100	22.298	19.066	3,526
2021-11-16	23.075	23.100	22.500	22.807	19.501	3,273
2021-11-15	22.850	23.050	22.550	22.821	19.513	6,881
2021-11-12	23.438	23.438	22.599	22.993	19.661	9,344
2021-11-11	23.550	23.900	23.550	23.551	20.138	8,433
2021-11-10	23.151	23.450	23.151	23.151	19.796	1,999
2021-11-09	23.475	23.550	23.300	23.433	20.037	3,242
2021-11-08	23.575	23.850	23.500	23.750	20.308	6,679
2021-11-05	23.350	23.650	23.350	23.382	19.993	2,921
2021-11-04	23.250	23.400	23.250	23.380	19.992	4,349
2021-11-03	23.025	23.170	22.800	22.964	19.636	5,121
2021-11-02	23.350	23.350	23.094	23.152	19.797	4,170
2021-11-01	23.025	23.800	22.950	23.581	20.163	2,814
2021-10-29	23.475	23.500	23.150	23.500	20.094	2,735
2021-10-28	23.800	23.800	23.500	23.550	20.137	2,598
2021-10-27	24.300	24.300	24.050	24.235	20.722	4,955
2021-10-26	24.300	24.500	24.250	24.400	20.864	1,088
2021-10-25	24.250	24.350	24.000	24.144	20.645	4,256
2021-10-22	24.150	24.500	24.100	24.241	20.728	3,381
2021-10-21	23.675	24.400	23.550	24.030	20.548	7,272
2021-10-20	23.825	23.950	23.700	23.761	20.318	12,509
2021-10-19	24.100	24.100	23.683	23.938	20.469	2,517
2021-10-18	24.650	24.650	24.100	24.100	20.607	1,366
2021-10-15	24.600	24.950	24.600	24.800	21.206	2,996
2021-10-14	24.200	24.400	24.200	24.250	20.736	1,916

← NewerPage 21 of 21 · 1,248 trading days

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.