Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	45.180	45.300	44.340	44.560	40.196	174,683
2024-06-12	42.340	46.560	40.300	45.000	40.593	311,254
2024-06-11	46.660	47.040	46.260	47.000	42.397	109,118
2024-06-10	46.360	46.880	46.240	46.320	41.784	87,500
2024-06-07	45.680	46.520	45.680	46.380	41.838	51,872
2024-06-06	46.000	46.340	45.840	45.840	41.351	61,617
2024-06-05	46.640	46.860	45.820	46.100	41.585	71,280
2024-06-04	46.980	47.560	46.800	46.800	42.217	96,156
2024-06-03	46.900	47.200	46.780	47.200	42.577	50,720
2024-05-31	47.100	47.200	46.940	47.080	42.469	185,055
2024-05-30	46.460	47.100	46.400	47.060	42.451	115,774
2024-05-29	46.200	46.600	46.080	46.600	42.036	104,460
2024-05-28	46.060	46.480	46.060	46.140	41.621	83,720
2024-05-27	46.000	46.380	45.840	46.120	41.603	51,739
2024-05-24	45.860	46.200	45.760	46.200	41.675	146,890
2024-05-23	45.280	45.880	45.220	45.860	41.369	81,287
2024-05-22	44.400	45.760	44.320	45.420	40.972	190,590
2024-05-21	43.320	43.620	43.220	43.620	39.348	88,425
2024-05-20	43.460	43.680	43.400	43.520	39.258	44,975
2024-05-17	43.140	43.480	43.100	43.480	39.222	51,350
2024-05-16	42.780	43.260	42.780	43.080	38.861	61,243
2024-05-15	43.120	43.300	42.760	42.880	38.681	70,336
2024-05-14	43.260	43.400	43.000	43.100	38.879	70,234
2024-05-13	42.760	43.380	42.760	43.260	39.023	72,095
2024-05-10	42.500	43.200	42.500	42.700	38.518	49,654
2024-05-09	42.500	42.780	42.080	42.640	38.464	44,574
2024-05-08	42.120	43.020	42.120	42.500	38.338	78,193
2024-05-07	42.320	42.720	42.040	42.060	37.941	88,006
2024-05-06	42.000	43.560	41.500	42.380	38.229	114,957
2024-05-03	43.720	43.980	43.340	43.340	39.095	87,998
2024-05-02	43.420	44.020	43.080	43.560	39.294	70,800
2024-04-30	43.640	44.100	43.420	43.420	39.168	117,380
2024-04-29	42.840	43.980	42.840	43.680	39.402	64,045
2024-04-26	42.940	43.580	42.940	43.380	39.132	51,760
2024-04-25	42.480	43.240	42.380	42.940	38.735	67,664
2024-04-24	42.840	43.200	42.580	42.580	38.410	100,194
2024-04-23	42.500	43.180	42.500	42.840	38.644	103,350
2024-04-22	41.180	42.840	41.180	42.600	38.428	70,210
2024-04-19	40.800	41.620	40.800	41.380	37.327	62,850
2024-04-18	40.700	41.240	40.700	40.980	36.967	54,093
2024-04-17	40.240	41.020	40.240	40.700	36.714	67,729
2024-04-16	39.960	40.460	39.940	40.300	36.353	67,793
2024-04-15	40.000	40.260	39.840	40.000	36.083	52,047
2024-04-12	40.020	40.500	40.020	40.140	36.209	61,167
2024-04-11	40.100	40.460	39.820	40.020	36.101	77,581
2024-04-10	40.100	40.540	40.080	40.140	36.209	112,825
2024-04-09	40.480	41.160	39.380	40.100	36.173	188,138
2024-04-08	41.700	42.320	41.600	41.880	37.778	74,199
2024-04-05	41.720	42.100	41.600	41.740	37.652	66,907
2024-04-04	41.560	42.520	41.560	42.240	38.103	73,180
2024-04-03	41.800	41.900	41.500	41.680	37.598	53,445
2024-04-02	42.640	42.800	41.940	42.000	37.887	105,500
2024-03-28	43.200	43.330	42.400	42.820	38.626	60,373
2024-03-27	43.260	43.630	43.190	43.340	39.095	55,536
2024-03-26	42.880	43.420	42.580	43.150	38.924	87,525
2024-03-25	42.270	42.390	41.830	41.870	37.769	87,773
2024-03-22	42.230	42.830	41.900	42.400	38.248	37,339
2024-03-21	42.000	42.550	41.700	42.410	38.257	39,021
2024-03-20	42.330	42.540	42.140	42.140	38.013	47,607
2024-03-19	42.350	42.860	42.270	42.570	38.401	38,772

← NewerPage 11 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.