Etablissementen Franz Colruyt NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 43.240 | 43.390 | 42.928 | 43.000 | 38.252 | 114,202 |
| 2021-10-25 | 42.505 | 43.070 | 42.410 | 43.070 | 38.314 | 35,329 |
| 2021-10-22 | 42.420 | 42.500 | 42.240 | 42.385 | 37.705 | 32,746 |
| 2021-10-21 | 42.130 | 42.130 | 41.578 | 42.125 | 37.473 | 39,190 |
| 2021-10-20 | 41.970 | 41.970 | 41.580 | 41.705 | 37.100 | 31,081 |
| 2021-10-19 | 41.550 | 42.040 | 41.550 | 41.800 | 37.184 | 402,125 |
| 2021-10-18 | 41.860 | 41.860 | 41.470 | 41.535 | 36.949 | 33,122 |
| 2021-10-15 | 41.890 | 41.890 | 41.260 | 41.745 | 37.135 | 61,685 |
| 2021-10-14 | 42.145 | 42.210 | 41.650 | 41.870 | 37.247 | 51,219 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-26 | 0.9660 EUR |
| 2024-09-27 | 0.9660 EUR |
| 2023-12-20 | 0.7000 EUR |
| 2023-09-29 | 0.5600 EUR |
| 2022-09-30 | 0.7700 EUR |
| 2021-10-01 | 1.0290 EUR |
| 2020-10-02 | 0.9450 EUR |
| 2019-09-27 | 0.9170 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.