Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	48.000	48.140	47.860	47.880	43.191	85,532
2024-09-04	47.980	48.160	47.780	48.000	43.299	71,588
2024-09-03	47.680	48.060	47.680	47.980	43.281	89,953
2024-09-02	46.940	47.800	46.820	47.680	43.010	159,030
2024-08-30	46.020	46.600	45.980	46.600	42.036	216,741
2024-08-29	46.400	46.440	45.820	45.980	41.477	70,943
2024-08-28	46.000	46.300	45.900	46.080	41.567	53,787
2024-08-27	45.660	46.000	45.440	45.980	41.477	42,423
2024-08-26	45.020	45.520	45.020	45.520	41.062	30,262
2024-08-23	45.000	45.280	44.960	45.160	40.737	60,296
2024-08-22	44.500	45.240	44.500	45.000	40.593	57,482
2024-08-21	44.300	44.920	44.300	44.920	40.521	45,335
2024-08-20	44.660	44.820	44.440	44.440	40.088	57,948
2024-08-19	44.740	44.820	44.600	44.640	40.268	58,468
2024-08-16	44.700	45.040	44.460	44.740	40.358	56,647
2024-08-15	44.640	44.920	44.640	44.720	40.340	57,825
2024-08-14	44.240	44.720	44.200	44.720	40.340	38,960
2024-08-13	44.540	44.780	44.180	44.260	39.925	86,762
2024-08-12	44.000	44.800	44.000	44.520	40.160	43,766
2024-08-09	43.860	44.360	43.860	44.180	39.853	44,162
2024-08-08	44.180	44.400	43.940	43.940	39.637	45,487
2024-08-07	43.520	44.240	43.520	43.960	39.655	97,494
2024-08-06	43.280	43.700	43.180	43.420	39.168	61,741
2024-08-05	43.280	43.660	42.880	43.240	39.005	92,220
2024-08-02	44.240	44.400	43.900	43.900	39.601	90,986
2024-08-01	44.220	44.540	43.960	44.280	39.943	62,171
2024-07-31	44.400	44.660	44.220	44.320	39.979	74,992
2024-07-30	44.660	44.840	44.440	44.440	40.088	62,299
2024-07-29	44.900	44.940	44.540	44.620	40.250	40,073
2024-07-26	44.300	44.860	44.240	44.560	40.196	45,415
2024-07-25	44.740	45.120	44.280	44.500	40.142	79,487
2024-07-24	45.340	45.420	44.760	45.060	40.647	30,602
2024-07-23	45.920	46.060	45.400	45.500	41.044	41,768
2024-07-22	45.880	46.140	45.840	45.860	41.369	49,523
2024-07-19	45.820	45.960	45.440	45.540	41.080	51,913
2024-07-18	45.760	45.900	45.340	45.720	41.242	39,652
2024-07-17	45.320	45.560	44.920	45.500	41.044	38,278
2024-07-16	45.040	45.340	44.920	45.320	40.882	45,300
2024-07-15	45.220	45.740	45.000	45.000	40.593	44,665
2024-07-12	45.260	45.660	45.220	45.400	40.954	104,247
2024-07-11	45.160	45.820	45.160	45.220	40.791	71,928
2024-07-10	44.500	45.240	44.500	45.040	40.629	41,204
2024-07-09	44.780	44.940	44.140	44.360	40.016	47,418
2024-07-08	45.120	45.460	44.960	44.960	40.557	58,783
2024-07-05	45.340	45.380	44.980	45.120	40.701	42,016
2024-07-04	45.100	45.400	44.980	45.120	40.701	41,018
2024-07-03	45.200	45.640	45.100	45.100	40.683	33,110
2024-07-02	45.180	45.720	45.080	45.260	40.827	65,061
2024-07-01	44.740	45.380	44.740	45.120	40.701	75,030
2024-06-28	44.620	45.000	44.480	44.580	40.214	78,958
2024-06-27	44.960	45.220	44.680	44.680	40.304	95,192
2024-06-26	45.000	45.300	44.720	44.900	40.503	51,164
2024-06-25	45.000	45.260	44.660	44.900	40.503	63,702
2024-06-24	44.340	45.160	44.180	44.900	40.503	111,215
2024-06-21	43.020	43.960	43.020	43.960	39.655	175,614
2024-06-20	43.000	44.200	43.000	43.320	39.077	131,000
2024-06-19	42.980	43.100	42.740	42.760	38.572	109,873
2024-06-18	43.400	43.620	42.800	43.040	38.825	115,979
2024-06-17	44.440	44.800	43.140	43.240	39.005	172,243
2024-06-14	44.640	45.060	44.120	44.320	39.979	160,677

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.3800 EUR
2025-09-26	1.3800 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.