Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	9.535	9.620	9.410	9.410	9.062	12,355
2025-11-07	9.610	9.610	9.450	9.520	9.168	338
2025-11-06	9.340	9.690	9.340	9.690	9.331	17,176
2025-11-05	9.200	9.320	9.120	9.320	8.975	1,997
2025-11-04	9.280	9.280	9.140	9.170	8.831	3,274
2025-11-03	9.330	9.450	9.300	9.335	8.990	2,530
2025-10-31	9.380	9.380	9.320	9.320	8.975	3,527
2025-10-30	9.500	9.500	9.370	9.370	9.023	539
2025-10-29	9.460	9.540	9.460	9.470	9.120	750
2025-10-28	9.480	9.480	9.380	9.420	9.071	289
2025-10-27	9.455	9.520	9.420	9.500	9.148	3,011
2025-10-24	9.425	9.470	9.370	9.470	9.120	1,334
2025-10-23	9.455	9.510	9.380	9.430	9.081	2,399
2025-10-22	9.640	9.640	9.470	9.470	9.120	1,454
2025-10-21	9.690	9.690	9.520	9.550	9.197	5,386
2025-10-20	9.800	9.800	9.600	9.650	9.293	7,086
2025-10-17	9.920	9.920	9.630	9.740	9.380	10,986
2025-10-16	10.740	10.740	10.060	10.240	9.861	16,941
2025-10-15	10.740	10.860	10.700	10.720	10.323	7,237
2025-10-14	10.760	10.760	10.620	10.720	10.323	40
2025-10-13	10.540	10.780	10.540	10.780	10.381	1,500
2025-10-10	10.580	10.620	10.540	10.620	10.227	1,689
2025-10-09	10.580	10.580	10.480	10.560	10.169	8,220
2025-10-08	10.340	10.600	10.340	10.520	10.131	23,468
2025-10-07	10.310	10.480	10.220	10.220	9.842	4,176
2025-10-06	10.400	10.480	10.280	10.360	9.977	13,030
2025-10-03	10.500	10.500	10.332	10.400	10.015	1,392
2025-10-02	10.480	10.540	10.420	10.420	10.034	2,851
2025-10-01	10.580	10.600	10.440	10.440	10.054	7,201
2025-09-30	10.400	10.580	10.400	10.580	10.188	101
2025-09-29	10.400	10.580	10.400	10.400	10.015	731
2025-09-26	10.540	10.540	10.440	10.460	10.073	831
2025-09-25	10.580	10.600	10.460	10.460	10.073	4,992
2025-09-24	10.660	10.660	10.500	10.560	10.169	7,091
2025-09-23	10.620	10.640	10.540	10.574	10.183	12,493
2025-09-22	10.980	10.980	10.520	10.540	10.150	23,981
2025-09-19	10.960	10.960	10.800	10.860	10.458	33,013
2025-09-18	11.200	11.300	11.100	11.280	10.477	5,170
2025-09-17	11.040	11.080	11.040	11.080	10.292	684
2025-09-16	11.240	11.280	11.000	11.000	10.217	4,036
2025-09-15	11.260	11.260	11.160	11.180	10.385	26,029
2025-09-12	11.000	11.300	11.000	11.160	10.366	10,874
2025-09-11	10.970	10.980	10.840	10.920	10.143	2,695
2025-09-10	11.090	11.220	10.980	10.980	10.199	11,390
2025-09-09	10.980	11.220	10.980	11.140	10.347	17,523
2025-09-08	10.950	11.060	10.920	10.940	10.162	2,369
2025-09-05	10.950	11.000	10.840	10.876	10.102	4,735
2025-09-04	10.830	10.860	10.780	10.860	10.087	6,362
2025-09-03	10.860	10.860	10.780	10.860	10.087	21,651
2025-09-02	10.940	10.940	10.840	10.840	10.069	963
2025-09-01	10.990	11.060	10.920	11.000	10.217	8,102
2025-08-29	10.980	10.980	10.880	10.920	10.143	1,243
2025-08-28	11.000	11.000	10.900	10.900	10.124	8,744
2025-08-27	11.070	11.180	10.960	10.980	10.199	3,324
2025-08-26	11.200	11.200	11.100	11.140	10.347	5,661
2025-08-22	11.100	11.220	11.100	11.210	10.412	25,493
2025-08-21	11.200	11.200	11.060	11.060	10.273	20,761
2025-08-20	11.060	11.140	11.060	11.100	10.310	20,735
2025-08-19	10.900	11.100	10.900	11.045	10.259	1,349
2025-08-18	10.990	11.040	10.890	10.890	10.115	914

← NewerPage 5 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.