Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	37.600	37.790	36.930	36.930	32.292	86,472
2023-09-26	37.810	38.040	37.600	37.600	32.878	75,819
2023-09-25	37.850	38.540	37.440	37.860	33.105	161,193
2023-09-22	37.390	37.770	37.170	37.700	32.965	90,228
2023-09-21	37.500	37.600	36.940	37.090	32.432	43,665
2023-09-20	37.200	37.740	37.200	37.640	32.913	73,111
2023-09-19	36.530	37.340	36.530	37.220	32.545	57,345
2023-09-18	36.500	36.710	36.200	36.480	31.898	94,389
2023-09-15	36.370	37.250	36.370	36.480	31.898	158,041
2023-09-14	36.010	36.720	36.000	36.320	31.758	132,705
2023-09-13	36.890	37.060	35.910	36.020	31.496	111,798
2023-09-12	37.990	38.040	37.110	37.170	32.502	96,131
2023-09-11	37.610	38.070	37.600	37.900	33.140	69,790
2023-09-08	37.460	38.000	37.460	37.690	32.956	54,473
2023-09-07	37.310	37.700	36.950	37.610	32.886	71,447
2023-09-06	36.870	37.610	36.870	37.500	32.790	94,617
2023-09-05	35.750	37.230	35.750	36.920	32.283	199,402
2023-09-04	34.960	35.170	34.650	34.840	30.464	31,163
2023-09-01	35.170	35.390	34.800	34.880	30.499	40,020
2023-08-31	35.130	35.430	35.100	35.230	30.805	74,572
2023-08-30	34.900	35.360	34.900	35.130	30.718	32,790
2023-08-29	35.000	35.210	34.940	35.030	30.630	35,996
2023-08-28	34.900	35.290	34.880	35.110	30.700	32,463
2023-08-25	34.540	35.030	34.540	34.830	30.456	39,281
2023-08-24	34.720	34.900	34.440	34.630	30.281	53,155
2023-08-23	35.340	35.550	34.670	34.670	30.316	72,197
2023-08-22	35.200	35.740	35.200	35.480	31.024	43,712
2023-08-21	35.120	35.460	35.120	35.290	30.858	34,717
2023-08-18	35.260	35.300	34.840	35.190	30.770	56,796
2023-08-17	35.230	35.450	35.140	35.300	30.867	45,414
2023-08-16	35.460	35.560	35.160	35.350	30.910	38,959
2023-08-15	35.070	35.490	35.070	35.380	30.937	49,645
2023-08-14	34.520	35.240	34.520	35.120	30.709	38,087
2023-08-11	34.710	35.070	34.520	34.580	30.237	47,231
2023-08-10	34.410	34.890	34.410	34.680	30.324	36,522
2023-08-09	34.350	34.600	33.950	34.560	30.220	63,111
2023-08-08	34.170	34.350	33.980	34.120	29.835	73,690
2023-08-07	34.200	34.360	34.150	34.290	29.983	37,503
2023-08-04	34.410	34.540	34.220	34.280	29.975	34,624
2023-08-03	34.590	34.650	34.240	34.290	29.983	54,250
2023-08-02	34.650	34.960	34.620	34.750	30.386	47,557
2023-08-01	34.460	34.830	34.380	34.580	30.237	58,512
2023-07-31	35.000	35.100	34.570	34.570	30.228	53,329
2023-07-28	35.000	35.000	34.870	35.000	30.604	107,438
2023-07-27	35.020	35.180	34.770	35.000	30.604	84,259
2023-07-26	34.850	35.170	34.850	35.170	30.753	56,483
2023-07-25	35.300	35.350	34.900	34.900	30.517	45,746
2023-07-24	34.940	35.280	34.940	35.280	30.849	42,891
2023-07-21	35.000	35.070	34.760	35.000	30.604	53,740
2023-07-20	35.130	35.380	35.060	35.080	30.674	59,556
2023-07-19	35.490	35.590	35.070	35.130	30.718	77,592
2023-07-18	35.470	35.580	35.360	35.430	30.980	46,422
2023-07-17	35.450	35.660	35.260	35.490	31.033	91,566
2023-07-14	35.500	35.680	35.400	35.520	31.059	112,535
2023-07-13	35.700	35.860	35.480	35.700	31.216	77,293
2023-07-12	35.320	35.690	35.220	35.590	31.120	90,303
2023-07-11	35.180	35.360	35.060	35.270	30.840	81,556
2023-07-10	34.960	35.580	34.960	35.170	30.753	111,031
2023-07-07	34.850	35.210	34.500	35.090	30.683	91,279
2023-07-06	34.960	35.220	34.420	34.700	30.342	196,556

← NewerPage 14 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.