Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.680	10.680	10.680	10.680	9.839	34
2024-11-21	10.580	10.580	10.560	10.580	9.746	15
2024-11-20	10.740	10.760	10.740	10.740	9.894	132
2024-11-19	10.960	10.960	10.640	10.720	9.875	593
2024-11-18	11.000	11.000	10.900	11.000	10.133	29
2024-11-14	11.140	11.280	11.140	11.240	10.354	1,280
2024-11-13	11.160	11.280	11.160	11.160	10.281	81
2024-11-12	11.320	11.340	11.200	11.220	10.336	399
2024-11-11	11.260	11.400	11.260	11.400	10.502	10
2024-11-08	11.200	11.200	11.140	11.180	10.299	826
2024-11-07	11.120	11.300	11.120	11.200	10.318	305
2024-11-06	11.380	11.460	11.080	11.120	10.244	238
2024-11-05	11.420	11.420	11.240	11.260	10.373	727
2024-11-04	11.500	11.520	11.360	11.360	10.465	484
2024-11-01	11.480	11.480	11.460	11.480	10.575	153
2024-10-31	11.560	11.560	11.440	11.500	10.594	311
2024-10-30	11.740	11.740	11.600	11.640	10.723	274
2024-10-29	11.780	11.780	11.720	11.740	10.815	549
2024-10-28	11.960	11.960	11.800	11.811	10.880	6,767
2024-10-25	12.000	12.000	11.900	12.000	11.054	56
2024-10-24	12.000	12.020	11.980	12.000	11.054	87
2024-10-22	12.060	12.060	12.000	12.060	11.110	192
2024-10-21	12.260	12.260	12.100	12.100	11.147	289
2024-10-18	12.420	12.420	12.240	12.240	11.276	601
2024-10-17	12.430	12.680	12.100	12.340	11.368	3,172
2024-10-16	12.200	12.200	12.060	12.060	11.110	884
2024-10-14	12.430	12.440	12.300	12.300	11.331	456
2024-10-10	12.610	12.620	12.520	12.520	11.534	867
2024-10-09	12.590	12.660	12.520	12.565	11.575	13,794
2024-10-08	12.600	12.600	12.600	12.600	11.607	7,200
2024-10-07	12.490	12.500	12.400	12.500	11.515	819
2024-10-04	12.360	12.476	12.280	12.476	11.493	12,878
2024-10-02	12.320	12.320	12.280	12.280	11.312	13,736
2024-10-01	12.640	12.640	12.640	12.640	11.644	196
2024-09-30	12.590	12.720	12.440	12.680	11.681	840
2024-09-27	12.300	12.380	12.260	12.260	11.294	49
2024-09-26	12.200	12.240	12.180	12.203	11.242	23,423
2024-09-25	12.140	12.180	12.100	12.120	11.165	724
2024-09-24	12.220	12.220	12.220	12.220	11.257	340
2024-09-23	12.470	12.500	12.200	12.400	11.423	342
2024-09-20	12.700	12.700	12.460	12.500	11.515	1,536
2024-09-19	13.180	13.280	13.180	13.280	11.957	151
2024-09-18	13.140	13.140	13.140	13.140	11.831	50
2024-09-17	13.140	13.260	13.140	13.140	11.831	3,182
2024-09-16	12.900	13.140	12.900	13.140	11.831	228
2024-09-13	12.840	12.840	12.840	12.840	11.561	250
2024-09-12	12.860	12.880	12.860	12.860	11.579	125
2024-09-11	12.800	12.840	12.760	12.760	11.489	130
2024-09-10	12.720	12.820	12.720	12.820	11.543	733
2024-09-09	12.760	12.760	12.740	12.760	11.489	259
2024-09-04	12.840	12.840	12.840	12.840	11.561	40
2024-08-30	13.000	13.100	13.000	13.020	11.723	11
2024-08-29	13.000	13.040	13.000	13.040	11.741	505
2024-08-28	12.920	13.000	12.920	13.000	11.705	114
2024-08-27	12.880	12.880	12.880	12.880	11.597	52
2024-08-23	12.600	12.740	12.600	12.740	11.471	676
2024-08-22	12.580	12.580	12.540	12.560	11.309	256
2024-08-21	12.500	12.600	12.500	12.600	11.345	101
2024-08-20	12.520	12.600	12.520	12.520	11.273	114
2024-08-19	12.410	12.420	12.380	12.400	11.165	294

← NewerPage 9 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.