Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	40.050	40.610	40.050	40.610	36.633	164,288
2023-12-19	40.550	41.110	40.390	40.960	36.317	125,782
2023-12-18	39.700	40.710	39.500	40.540	35.945	120,372
2023-12-15	39.560	40.140	39.450	39.710	35.209	156,328
2023-12-14	39.200	40.140	39.200	39.500	35.023	94,610
2023-12-13	41.700	41.700	39.250	39.480	35.005	114,139
2023-12-12	41.080	41.090	38.820	39.250	34.801	118,755
2023-12-11	41.500	41.650	41.090	41.490	36.787	56,129
2023-12-08	41.530	41.750	41.260	41.580	36.867	63,034
2023-12-07	41.500	41.780	41.380	41.640	36.920	65,934
2023-12-06	41.680	41.820	41.210	41.460	36.760	117,657
2023-12-05	41.100	41.760	40.930	41.640	36.920	106,886
2023-12-04	41.000	41.480	40.950	41.170	36.503	101,554
2023-12-01	40.000	41.050	40.000	40.900	36.264	150,198
2023-11-30	39.480	39.530	38.880	39.530	35.049	545,753
2023-11-29	39.270	39.740	39.230	39.570	35.085	53,781
2023-11-28	38.820	39.360	38.820	39.360	34.898	67,996
2023-11-27	39.220	39.300	38.920	38.990	34.570	69,589
2023-11-24	38.750	39.250	38.750	39.250	34.801	60,197
2023-11-23	39.030	39.130	38.930	38.960	34.544	37,560
2023-11-22	38.850	39.280	38.850	39.120	34.686	40,911
2023-11-21	39.000	39.160	38.700	38.980	34.562	77,540
2023-11-20	39.140	39.290	38.910	39.070	34.641	78,420
2023-11-17	39.430	39.440	39.050	39.160	34.721	92,423
2023-11-16	39.200	39.680	39.200	39.360	34.898	114,656
2023-11-15	40.160	40.160	39.340	39.380	34.916	136,026
2023-11-14	40.000	40.570	39.760	40.280	35.714	66,181
2023-11-13	39.500	40.190	39.490	40.130	35.581	69,478
2023-11-10	39.190	39.760	39.190	39.350	34.890	93,097
2023-11-09	39.000	39.260	38.990	39.070	34.641	100,529
2023-11-08	39.200	39.280	38.980	39.010	34.588	267,496
2023-11-07	39.220	39.540	39.190	39.200	34.757	75,753
2023-11-06	39.130	39.390	39.130	39.270	34.819	75,193
2023-11-03	39.160	39.640	39.160	39.260	34.810	73,283
2023-11-02	39.800	40.040	39.340	39.340	34.881	97,081
2023-11-01	39.210	39.670	39.210	39.670	35.173	77,128
2023-10-31	39.280	39.690	39.070	39.070	34.641	87,195
2023-10-30	39.220	39.400	38.990	39.190	34.748	100,427
2023-10-27	39.170	39.490	39.070	39.120	34.686	101,547
2023-10-26	39.190	39.540	39.060	39.150	34.712	114,508
2023-10-25	39.600	39.820	39.310	39.450	34.978	75,946
2023-10-24	39.500	39.810	39.300	39.300	34.845	107,457
2023-10-23	39.870	39.930	39.420	39.530	35.049	114,532
2023-10-20	40.010	40.320	39.870	39.870	35.351	105,924
2023-10-19	40.550	40.850	40.110	40.110	35.563	134,713
2023-10-18	40.950	41.100	40.610	40.750	36.131	183,554
2023-10-17	40.660	41.210	40.660	41.000	36.353	135,066
2023-10-16	40.200	40.990	40.100	40.770	36.149	139,531
2023-10-13	40.470	40.710	39.980	40.050	35.510	97,973
2023-10-12	40.500	40.860	40.430	40.430	35.847	94,189
2023-10-11	39.940	40.690	39.940	40.410	35.829	245,826
2023-10-10	40.000	40.370	39.870	40.000	35.466	112,293
2023-10-09	39.900	40.140	39.650	40.000	35.466	93,360
2023-10-06	40.000	40.330	39.920	40.000	35.466	180,222
2023-10-05	39.900	40.520	39.900	40.050	35.510	83,196
2023-10-04	40.000	40.340	39.850	40.100	35.555	83,186
2023-10-03	40.410	40.900	40.300	40.320	35.750	70,741
2023-10-02	40.870	41.230	40.510	40.510	35.918	102,659
2023-09-29	40.460	41.250	40.210	40.960	36.317	242,445
2023-09-28	39.500	41.620	39.470	40.560	35.466	487,895

← NewerPage 13 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.