Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.970	11.060	10.860	10.900	10.124	2,156
2025-08-14	10.810	10.960	10.740	10.960	10.180	467
2025-08-13	10.830	10.860	10.760	10.780	10.013	278
2025-08-12	10.720	10.760	10.700	10.760	9.994	518
2025-08-11	10.810	10.840	10.700	10.700	9.939	798
2025-08-08	10.780	10.900	10.780	10.840	10.069	573
2025-08-07	10.810	10.860	10.740	10.760	9.994	11,739
2025-08-06	10.930	10.960	10.780	10.780	10.013	1,471
2025-08-05	10.890	10.960	10.880	10.900	10.124	1,566
2025-08-04	10.910	10.960	10.820	10.860	10.087	4,962
2025-08-01	11.040	11.040	10.900	10.900	10.124	59
2025-07-31	11.240	11.280	11.100	11.100	10.310	22,210
2025-07-30	11.300	11.320	11.140	11.200	10.403	1,487
2025-07-29	11.460	11.460	11.180	11.180	10.385	14,372
2025-07-28	11.610	11.700	11.460	11.500	10.682	6,915
2025-07-25	11.680	11.680	11.540	11.560	10.737	2,385
2025-07-24	11.810	11.900	11.640	11.660	10.830	743
2025-07-23	12.000	12.000	11.800	11.911	11.063	8,305
2025-07-22	11.900	12.100	11.900	11.974	11.122	10,264
2025-07-21	12.240	12.360	11.940	11.970	11.118	5,008
2025-07-18	12.500	12.500	12.140	12.140	11.276	4,320
2025-07-17	12.880	12.880	12.100	12.380	11.499	31,594
2025-07-16	14.400	14.500	14.260	14.300	13.282	2,151
2025-07-15	14.300	14.380	14.300	14.380	13.357	518
2025-07-14	14.190	14.340	14.120	14.340	13.320	1,036
2025-07-11	14.420	14.580	14.300	14.320	13.301	2,841
2025-07-10	14.380	14.580	14.380	14.580	13.543	17,915
2025-07-09	14.310	14.340	14.240	14.340	13.320	400
2025-07-08	14.370	14.520	14.290	14.360	13.338	1,382
2025-07-07	14.220	14.420	14.220	14.400	13.375	903
2025-07-04	14.350	14.380	14.200	14.300	13.282	885
2025-07-03	14.350	14.480	14.340	14.420	13.394	205
2025-07-02	14.440	14.440	14.360	14.380	13.357	339
2025-07-01	14.330	14.440	14.320	14.440	13.413	1,401
2025-06-30	14.250	14.420	14.160	14.420	13.394	5,781
2025-06-27	14.040	14.260	14.040	14.260	13.245	5,369
2025-06-26	14.040	14.080	14.040	14.080	13.078	3,907
2025-06-25	14.160	14.160	14.080	14.080	13.078	3,138
2025-06-24	14.210	14.300	14.180	14.300	13.282	1,044
2025-06-23	13.580	14.080	13.580	13.980	12.985	1,165
2025-06-20	13.740	13.840	13.680	13.680	12.707	651
2025-06-19	14.090	14.100	13.760	13.760	12.781	726
2025-06-18	14.240	14.240	14.120	14.120	13.115	1,700
2025-06-17	14.460	14.460	14.380	14.400	13.375	4,502
2025-06-16	14.540	14.660	14.540	14.540	13.505	1,648
2025-06-13	14.700	14.700	14.560	14.580	13.543	1,907
2025-06-12	14.900	14.900	14.700	14.900	13.840	754
2025-06-11	14.850	14.880	14.740	14.820	13.765	2,714
2025-06-10	14.940	14.940	14.740	14.860	13.803	3,104
2025-06-09	14.640	14.880	14.640	14.880	13.821	424
2025-06-06	14.760	14.760	14.570	14.570	13.533	1,436
2025-06-05	14.760	14.980	14.760	14.860	13.803	6,035
2025-06-04	14.160	14.500	14.160	14.440	13.413	227
2025-06-03	13.900	14.260	13.900	14.217	13.206	6,069
2025-06-02	13.800	13.980	13.680	13.980	12.985	5,061
2025-05-30	13.760	13.840	13.740	13.760	12.781	552
2025-05-29	13.880	13.880	13.700	13.760	12.781	341
2025-05-28	14.010	14.020	13.860	13.920	12.930	96
2025-05-27	14.010	14.020	13.940	14.000	13.004	889
2025-05-23	13.960	14.160	13.960	13.960	12.967	6,517

← NewerPage 6 of 21 · 1,247 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.