Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.040	13.140	13.040	13.100	12.615	1,330
2026-05-05	12.940	13.220	12.940	12.960	12.480	1,638
2026-04-30	12.900	13.100	12.900	13.040	12.557	1,738
2026-04-29	12.740	13.020	12.740	12.940	12.461	2,983
2026-04-28	13.560	13.560	12.740	12.740	12.269	910
2026-04-27	13.500	13.750	13.500	13.520	13.020	6,110
2026-04-24	13.430	13.600	13.430	13.520	13.020	17,670
2026-04-23	13.410	13.560	13.340	13.480	12.981	2,643
2026-04-22	13.480	13.640	13.480	13.500	13.000	1,354
2026-04-21	13.460	13.620	13.460	13.495	12.995	1,353
2026-04-20	13.100	13.460	13.100	13.389	12.893	4,616
2026-04-17	13.040	13.180	13.040	13.140	12.654	2,217
2026-04-16	13.160	13.160	12.640	13.031	12.549	12,349
2026-04-15	13.360	13.690	13.360	13.360	12.866	3,871
2026-04-14	13.380	13.620	13.380	13.530	13.029	4,833
2026-04-13	13.840	13.920	13.420	13.460	12.962	4,325
2026-04-10	13.550	13.980	13.500	13.940	13.424	1,601
2026-04-09	13.560	13.700	13.560	13.700	13.193	3,273
2026-04-08	13.680	13.680	13.500	13.606	13.103	16,321
2026-04-07	13.530	13.640	13.280	13.280	12.789	3,978
2026-04-02	13.410	13.560	13.360	13.492	12.993	5,392
2026-04-01	13.680	13.740	13.480	13.600	13.097	619
2026-03-31	13.460	13.540	13.460	13.540	13.039	858
2026-03-30	13.140	13.380	13.140	13.200	12.712	475
2026-03-27	13.260	13.260	13.020	13.180	12.692	727
2026-03-26	13.300	13.740	13.300	13.700	13.193	2,260
2026-03-25	13.430	13.500	13.360	13.440	12.943	9,583
2026-03-24	13.100	13.340	13.100	13.280	12.789	874
2026-03-23	12.410	13.100	12.400	13.100	12.615	942
2026-03-20	12.920	12.920	12.780	12.780	12.307	1,231
2026-03-19	13.000	13.000	12.780	12.880	12.403	2,443
2026-03-18	13.140	13.280	13.100	13.100	12.615	559
2026-03-17	13.250	13.540	13.100	13.260	12.769	2,517
2026-03-16	13.260	13.400	13.260	13.400	12.904	298
2026-03-13	13.200	13.500	13.200	13.280	12.789	2,095
2026-03-12	13.210	13.420	13.200	13.230	12.740	2,925
2026-03-11	13.390	13.400	13.220	13.320	12.827	13,111
2026-03-10	13.380	13.560	13.380	13.460	12.962	6,716
2026-03-09	13.120	13.360	13.120	13.290	12.798	721
2026-03-06	13.470	13.650	13.420	13.430	12.933	3,363
2026-03-05	13.800	13.860	13.520	13.560	13.058	5,293
2026-03-04	13.800	14.100	13.800	13.900	13.386	14,183
2026-03-03	14.110	14.160	13.640	13.740	13.232	6,230
2026-03-02	14.290	14.440	14.120	14.180	13.655	2,154
2026-02-27	14.290	14.400	14.240	14.400	13.867	2,582
2026-02-26	14.460	14.540	14.220	14.440	13.906	13,782
2026-02-25	14.320	14.800	14.320	14.520	13.983	5,415
2026-02-24	14.500	14.640	14.320	14.450	13.915	11,106
2026-02-23	14.270	14.570	14.200	14.440	13.906	5,946
2026-02-20	14.380	14.380	14.160	14.200	13.675	7,804
2026-02-19	14.240	14.340	14.240	14.250	13.723	4,105
2026-02-18	14.070	14.200	13.880	14.160	13.636	1,702
2026-02-17	14.190	14.340	14.000	14.180	13.655	11,340
2026-02-16	14.500	14.660	14.320	14.380	13.848	8,340
2026-02-13	14.060	14.570	14.060	14.540	14.002	4,307
2026-02-12	14.010	14.060	13.820	14.000	13.482	14,788
2026-02-11	13.640	14.180	13.640	14.000	13.482	15,449
2026-02-10	13.560	13.840	13.560	13.720	13.212	50,012
2026-02-09	13.020	13.980	13.020	13.580	13.077	9,285
2026-02-06	12.140	12.940	12.140	12.927	12.448	35,997

← NewerPage 3 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.