Etablissementen Franz Colruyt NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 32.250 | 32.440 | 32.080 | 32.440 | 32.440 | 354 |
| 2025-11-10 | 31.820 | 32.300 | 31.820 | 32.220 | 32.220 | 574 |
| 2025-11-07 | 32.120 | 32.120 | 31.900 | 32.100 | 32.100 | 2,045 |
| 2025-11-06 | 32.060 | 32.340 | 32.060 | 32.210 | 32.210 | 1,613 |
| 2025-11-05 | 31.800 | 32.120 | 31.800 | 32.060 | 32.060 | 1,038 |
| 2025-11-04 | 31.890 | 32.080 | 31.560 | 31.660 | 31.660 | 1,521 |
| 2025-11-03 | 32.290 | 32.360 | 31.980 | 32.077 | 32.077 | 748 |
| 2025-10-31 | 32.690 | 32.800 | 32.400 | 32.480 | 32.480 | 413 |
| 2025-10-30 | 32.800 | 32.800 | 32.680 | 32.710 | 32.710 | 68 |
| 2025-10-29 | 32.800 | 32.800 | 32.640 | 32.710 | 32.710 | 1,342 |
| 2025-10-28 | 33.010 | 33.140 | 32.660 | 32.725 | 32.725 | 2,262 |
| 2025-10-27 | 32.710 | 33.100 | 32.660 | 33.040 | 33.040 | 75,485 |
| 2025-10-24 | 32.690 | 33.500 | 32.614 | 32.840 | 32.840 | 1,643 |
| 2025-10-23 | 32.540 | 32.960 | 32.540 | 32.650 | 32.650 | 2,438 |
← NewerPage 5 of 5 · 254 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.