Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	43.200	43.200	42.070	42.540	38.374	67,119
2024-03-15	43.100	43.360	42.750	43.190	38.960	135,985
2024-03-14	43.000	43.100	42.380	42.960	38.753	54,072
2024-03-13	42.650	43.160	42.600	42.880	38.681	53,534
2024-03-12	41.620	42.710	41.390	42.570	38.401	85,021
2024-03-11	41.150	42.090	41.150	41.660	37.580	109,325
2024-03-08	41.550	41.720	41.280	41.280	37.237	84,514
2024-03-07	41.470	41.530	40.980	41.340	37.291	58,996
2024-03-06	41.680	41.700	41.100	41.470	37.409	63,818
2024-03-05	42.050	42.110	41.540	41.690	37.607	59,754
2024-03-04	42.880	42.880	42.090	42.140	38.013	52,353
2024-03-01	44.250	44.250	42.650	42.890	38.690	84,982
2024-02-29	44.300	44.920	44.260	44.380	40.034	239,250
2024-02-28	42.840	44.260	42.580	44.170	39.844	133,563
2024-02-27	42.820	43.350	42.470	43.000	38.789	119,578
2024-02-26	41.510	43.050	41.390	42.980	38.771	134,287
2024-02-23	40.370	40.570	40.290	40.370	36.416	48,998
2024-02-22	40.610	40.610	40.160	40.390	36.434	61,973
2024-02-21	40.300	40.580	40.270	40.580	36.606	30,960
2024-02-20	40.200	40.410	40.120	40.310	36.362	49,644
2024-02-19	39.970	40.340	39.810	40.180	36.245	52,650
2024-02-16	38.900	40.030	38.900	39.670	35.785	98,016
2024-02-15	39.010	39.240	38.910	38.910	35.099	80,770
2024-02-14	38.810	39.590	38.790	39.140	35.307	119,691
2024-02-13	39.550	39.610	38.720	38.790	34.991	75,320
2024-02-12	40.000	40.210	38.920	39.600	35.722	74,870
2024-02-09	40.320	40.510	40.210	40.240	36.299	68,747
2024-02-08	40.720	40.960	40.330	40.450	36.489	58,555
2024-02-07	40.750	41.030	40.430	40.740	36.750	119,829
2024-02-06	41.400	41.490	40.590	40.750	36.759	70,148
2024-02-05	41.380	41.840	41.290	41.310	37.264	58,646
2024-02-02	42.080	42.500	41.530	41.530	37.463	66,675
2024-02-01	42.090	42.340	42.040	42.100	37.977	61,156
2024-01-31	42.210	42.400	42.150	42.270	38.130	78,550
2024-01-30	41.780	42.100	41.680	42.030	37.914	59,068
2024-01-29	41.910	42.040	41.760	41.910	37.806	54,295
2024-01-26	42.000	42.250	41.770	41.790	37.697	60,023
2024-01-25	42.050	42.110	41.790	41.980	37.869	74,693
2024-01-24	43.700	43.720	41.870	42.090	37.968	63,265
2024-01-23	43.360	43.920	43.360	43.630	39.357	70,329
2024-01-22	43.370	43.530	43.150	43.360	39.114	83,236
2024-01-19	43.070	43.520	43.070	43.370	39.123	83,116
2024-01-18	42.110	43.230	42.070	43.230	38.996	137,102
2024-01-17	41.300	42.010	41.040	42.010	37.896	92,794
2024-01-16	42.100	42.100	41.410	41.410	37.354	77,420
2024-01-15	42.300	42.320	41.930	42.100	37.977	66,974
2024-01-12	41.980	42.030	41.710	42.030	37.914	79,187
2024-01-11	41.910	42.020	41.540	41.820	37.724	86,569
2024-01-10	41.500	41.720	41.350	41.720	37.634	124,303
2024-01-09	41.950	41.970	41.460	41.500	37.436	110,671
2024-01-08	41.670	41.910	41.450	41.910	37.806	97,517
2024-01-05	41.620	41.760	41.260	41.540	37.472	102,157
2024-01-04	41.050	41.790	41.050	41.750	37.661	134,210
2024-01-03	41.000	41.150	40.790	40.970	36.958	76,342
2024-01-02	40.980	41.110	40.330	40.980	36.967	74,653
2023-12-29	41.090	41.200	40.780	40.800	36.804	95,248
2023-12-28	41.070	41.200	40.950	41.080	37.057	56,168
2023-12-27	41.000	41.230	40.950	41.100	37.075	69,684
2023-12-22	40.900	41.190	40.680	41.030	37.012	74,819
2023-12-21	40.600	40.860	40.520	40.770	36.777	111,436

← NewerPage 12 of 22 · 1,281 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.