Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.700	13.970	13.590	13.800	12.818	2,147
2025-05-21	13.570	14.000	13.500	13.700	12.725	3,466
2025-05-20	12.860	13.680	12.860	13.540	12.577	7,942
2025-05-19	12.180	12.180	12.000	12.140	11.276	4,607
2025-05-16	12.140	12.140	12.040	12.040	11.183	1
2025-05-15	12.100	12.200	12.100	12.160	11.202	809
2025-05-14	12.120	12.120	12.020	12.020	11.073	76
2025-05-13	12.180	12.180	12.080	12.180	11.220	127
2025-05-12	12.300	12.420	12.160	12.160	11.202	616
2025-05-09	12.220	12.300	12.220	12.240	11.276	1,234
2025-05-08	12.280	12.360	12.160	12.180	11.220	2,190
2025-05-07	12.280	12.280	12.160	12.280	11.312	35
2025-05-06	12.320	12.320	12.140	12.150	11.193	153
2025-05-02	12.000	12.160	11.880	12.080	11.128	1,212
2025-04-30	11.910	11.960	11.880	11.880	10.944	889
2025-04-29	11.940	11.940	11.900	11.920	10.981	520
2025-04-28	11.970	11.980	11.920	11.960	11.018	621
2025-04-25	11.900	11.900	11.800	11.860	10.926	609
2025-04-24	11.790	11.960	11.780	11.940	10.999	938
2025-04-23	11.690	11.780	11.640	11.780	10.852	757
2025-04-22	11.640	11.840	11.640	11.820	10.889	1,330
2025-04-17	11.700	11.700	11.600	11.700	10.778	6,156
2025-04-16	11.610	11.700	11.480	11.700	10.778	1,071
2025-04-15	11.560	11.620	11.440	11.580	10.668	1,885
2025-04-14	11.260	11.520	11.220	11.480	10.575	122
2025-04-11	10.640	11.080	10.640	11.080	10.207	614
2025-04-10	10.760	10.860	10.740	10.740	9.894	10
2025-04-09	10.210	10.560	10.040	10.560	9.728	2,017
2025-04-08	10.500	10.500	10.480	10.500	9.673	1,674
2025-04-07	10.460	10.520	10.220	10.370	9.553	2,492
2025-04-04	10.680	10.760	10.660	10.760	9.912	482
2025-04-03	10.800	11.100	10.800	10.880	10.023	673
2025-04-02	10.900	10.920	10.900	10.900	10.041	100
2025-04-01	10.560	11.000	10.500	11.000	10.133	1,297
2025-03-31	10.480	10.800	10.480	10.520	9.691	1,476
2025-03-28	10.400	10.680	10.360	10.580	9.746	796
2025-03-27	10.420	10.420	10.120	10.220	9.415	442
2025-03-26	10.850	10.900	10.680	10.700	9.857	515
2025-03-25	10.780	10.800	10.780	10.780	9.931	144
2025-03-24	10.900	10.900	10.760	10.760	9.912	468
2025-03-21	10.920	10.920	10.920	10.920	10.060	72
2025-03-20	10.960	11.120	10.960	10.960	10.096	106
2025-03-19	11.110	11.160	11.020	11.040	10.170	411
2025-03-18	11.080	11.220	11.080	11.220	10.336	1,133
2025-03-17	10.800	11.100	10.800	11.060	10.189	1,556
2025-03-14	10.620	10.740	10.620	10.740	9.894	1
2025-03-13	10.500	10.580	10.500	10.580	9.746	540
2025-03-12	10.580	10.580	10.520	10.520	9.691	79
2025-03-11	10.740	10.980	10.600	10.600	9.765	276
2025-03-10	10.720	10.760	10.720	10.760	9.912	1,228
2025-03-07	10.620	10.740	10.620	10.740	9.894	568
2025-03-06	10.520	10.670	10.460	10.660	9.820	653
2025-03-05	10.500	10.600	10.460	10.520	9.691	397
2025-03-04	10.540	10.640	10.420	10.420	9.599	532
2025-03-03	10.600	10.800	10.600	10.680	9.839	133
2025-02-28	10.760	10.760	10.680	10.680	9.839	763
2025-02-27	10.890	10.900	10.680	10.700	9.857	29
2025-02-26	11.020	11.060	11.020	11.060	10.189	178
2025-02-25	10.950	11.000	10.820	10.900	10.041	861
2025-02-24	10.560	10.960	10.560	10.920	10.060	262

← NewerPage 7 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.