Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.060	12.500	12.060	12.120	11.672	9,122
2026-02-04	11.540	11.770	11.520	11.740	11.306	1,728
2026-02-03	11.440	11.540	11.420	11.520	11.094	15,388
2026-02-02	11.280	11.380	11.140	11.380	10.959	1,672
2026-01-30	10.990	11.480	10.980	11.360	10.940	7,893
2026-01-29	10.500	10.580	10.360	10.400	10.015	582
2026-01-28	10.600	10.620	10.520	10.580	10.188	2,257
2026-01-27	10.500	10.560	10.340	10.510	10.121	2,719
2026-01-26	10.520	10.620	10.520	10.580	10.188	3,527
2026-01-23	10.500	10.560	10.440	10.470	10.083	1,966
2026-01-22	10.330	10.540	10.260	10.520	10.131	1,548
2026-01-21	10.095	10.240	9.900	10.240	9.861	4,658
2026-01-20	10.230	10.260	10.100	10.100	9.726	1,044
2026-01-19	10.230	10.360	10.100	10.280	9.900	3,444
2026-01-16	10.330	10.400	10.280	10.300	9.919	7,714
2026-01-15	10.160	10.340	10.160	10.340	9.957	3,762
2026-01-14	10.075	10.200	9.960	10.200	9.823	992
2026-01-13	9.975	10.060	9.860	10.040	9.668	2,287
2026-01-12	10.035	10.060	9.880	9.880	9.514	196
2026-01-09	10.135	10.160	10.020	10.030	9.659	546
2026-01-08	10.480	10.560	10.000	10.080	9.707	5,132
2026-01-07	10.095	10.140	9.990	10.070	9.697	1,423
2026-01-06	10.310	10.320	10.060	10.080	9.707	4,722
2026-01-05	10.370	10.380	10.080	10.300	9.919	4,322
2026-01-02	10.100	10.330	10.100	10.300	9.919	4,085
2025-12-31	10.095	10.100	10.020	10.100	9.726	2,729
2025-12-30	9.980	10.080	9.910	10.080	9.707	1,319
2025-12-29	9.970	9.970	9.900	9.960	9.591	448
2025-12-24	9.790	9.970	9.790	9.960	9.591	1,681
2025-12-23	9.875	9.880	9.780	9.780	9.418	774
2025-12-22	9.835	9.860	9.700	9.850	9.486	2,033
2025-12-19	9.760	9.820	9.680	9.775	9.413	1,103
2025-12-18	9.800	9.810	9.760	9.800	9.437	103
2025-12-17	9.875	9.880	9.720	9.760	9.399	212
2025-12-16	9.760	9.880	9.760	9.800	9.437	1,163
2025-12-15	9.800	9.840	9.755	9.830	9.466	212
2025-12-12	9.730	9.790	9.660	9.660	9.303	159
2025-12-11	9.750	9.750	9.580	9.640	9.283	13,438
2025-12-10	9.880	9.890	9.750	9.790	9.428	239
2025-12-09	9.890	9.890	9.820	9.870	9.504	6,236
2025-12-08	9.855	9.900	9.820	9.830	9.466	12,156
2025-12-05	9.750	9.870	9.750	9.800	9.437	439
2025-12-04	9.620	9.770	9.600	9.740	9.380	920
2025-12-03	9.600	9.600	9.530	9.540	9.187	1,643
2025-12-02	9.640	9.640	9.600	9.600	9.245	1,711
2025-12-01	9.840	9.860	9.660	9.740	9.380	76
2025-11-28	9.820	9.860	9.800	9.845	9.481	259
2025-11-27	9.790	9.870	9.790	9.850	9.486	151
2025-11-26	9.730	9.740	9.690	9.740	9.380	183
2025-11-25	9.505	9.750	9.450	9.730	9.370	4,522
2025-11-24	9.495	9.500	9.370	9.480	9.129	1,073
2025-11-21	9.300	9.360	9.300	9.360	9.014	1,467
2025-11-20	9.415	9.420	9.240	9.290	8.946	2,669
2025-11-19	9.115	9.380	9.020	9.350	9.004	14,467
2025-11-18	9.040	9.130	9.040	9.095	8.758	2,639
2025-11-17	9.380	9.380	9.140	9.140	8.802	1,501
2025-11-14	9.390	9.390	9.320	9.320	8.975	1,298
2025-11-13	9.575	9.580	9.400	9.445	9.095	6,127
2025-11-12	9.495	9.510	9.400	9.510	9.158	1,264
2025-11-11	9.435	9.480	9.400	9.460	9.110	1,709

← NewerPage 4 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.