Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.560	10.560	10.560	10.560	9.728	176
2025-02-20	10.600	10.640	10.600	10.620	9.783	339
2025-02-19	10.720	10.820	10.600	10.620	9.783	318
2025-02-18	10.780	10.840	10.780	10.780	9.931	299
2025-02-17	10.780	10.840	10.780	10.820	9.967	324
2025-02-14	10.820	10.960	10.820	10.820	9.967	286
2025-02-13	10.760	10.840	10.760	10.840	9.986	60
2025-02-12	10.700	10.740	10.700	10.740	9.894	178
2025-02-11	10.740	10.740	10.700	10.740	9.894	801
2025-02-10	10.820	10.840	10.820	10.840	9.986	11
2025-02-07	10.700	10.700	10.660	10.660	9.820	289
2025-02-06	10.680	10.720	10.680	10.720	9.875	142
2025-02-05	10.580	10.580	10.540	10.540	9.710	105
2025-02-04	10.700	10.780	10.700	10.700	9.857	121
2025-02-03	10.540	10.720	10.480	10.720	9.875	1,262
2025-01-31	10.640	10.800	10.620	10.700	9.857	1,004
2025-01-30	10.760	10.800	10.760	10.780	9.931	204
2025-01-29	10.800	10.800	10.800	10.800	9.949	180
2025-01-28	10.960	11.040	10.960	10.960	10.096	202
2025-01-27	10.600	10.880	10.600	10.860	10.004	209
2025-01-24	10.640	10.660	10.620	10.620	9.783	10
2025-01-23	10.580	10.640	10.580	10.580	9.746	1,026
2025-01-22	10.600	10.600	10.480	10.540	9.710	2,255
2025-01-21	10.500	10.560	10.480	10.560	9.728	327
2025-01-20	10.540	10.560	10.440	10.520	9.691	107
2025-01-17	10.260	10.540	10.260	10.500	9.673	3,510
2025-01-16	10.205	10.260	10.100	10.200	9.396	397
2025-01-15	9.995	10.140	9.940	10.100	9.304	255
2025-01-14	9.995	10.020	9.880	9.930	9.148	724
2025-01-13	10.230	10.360	10.000	10.000	9.212	568
2025-01-10	10.480	10.480	10.280	10.300	9.488	820
2025-01-09	10.780	10.800	10.600	10.620	9.783	604
2025-01-08	11.020	11.020	10.820	10.860	10.004	1,273
2025-01-07	11.260	11.380	11.040	11.100	10.225	528
2025-01-06	11.340	11.420	11.240	11.360	10.465	660
2025-01-02	11.220	11.420	11.220	11.420	10.520	141
2024-12-31	11.160	11.180	11.160	11.160	10.281	503
2024-12-30	11.180	11.180	11.120	11.140	10.262	343
2024-12-27	11.090	11.100	11.040	11.060	10.189	159
2024-12-24	10.830	10.980	10.820	10.980	10.115	3
2024-12-23	10.800	10.800	10.800	10.800	9.949	23
2024-12-20	10.820	10.820	10.740	10.760	9.912	483
2024-12-19	10.810	10.940	10.700	10.860	10.004	2,253
2024-12-18	10.740	10.760	10.740	10.760	9.912	1,133
2024-12-17	10.540	10.560	10.500	10.540	9.710	847
2024-12-16	10.780	10.780	10.540	10.640	9.802	1,181
2024-12-13	10.700	10.740	10.660	10.700	9.857	299
2024-12-12	10.760	10.780	10.680	10.680	9.839	208
2024-12-11	10.760	10.760	10.700	10.720	9.875	1,812
2024-12-10	10.810	10.820	10.720	10.780	9.931	1,071
2024-12-09	10.840	10.840	10.840	10.840	9.986	1
2024-12-06	10.740	10.820	10.660	10.740	9.894	180
2024-12-05	10.700	10.760	10.640	10.640	9.802	194
2024-12-04	10.700	10.800	10.700	10.700	9.857	559
2024-12-02	10.760	10.820	10.700	10.700	9.857	248
2024-11-29	10.720	10.740	10.700	10.740	9.894	227
2024-11-28	10.830	10.860	10.800	10.800	9.949	125
2024-11-27	10.780	10.840	10.780	10.840	9.986	951
2024-11-26	10.720	10.860	10.680	10.800	9.949	944
2024-11-25	10.720	10.720	10.620	10.720	9.875	1,251

← NewerPage 8 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.