Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	34.910	35.050	34.670	34.930	30.543	69,537
2023-07-04	34.900	35.280	34.610	34.870	30.491	135,181
2023-07-03	34.060	34.710	34.010	34.690	30.333	94,524
2023-06-30	34.420	34.500	34.060	34.150	29.861	162,544
2023-06-29	34.300	34.440	34.200	34.360	30.045	93,993
2023-06-28	34.150	34.590	34.100	34.400	30.080	119,164
2023-06-27	33.830	34.200	33.690	34.110	29.826	104,218
2023-06-26	33.540	33.850	33.510	33.720	29.485	90,633
2023-06-23	33.360	33.600	33.140	33.540	29.328	83,217
2023-06-22	33.150	33.440	32.890	33.350	29.161	136,788
2023-06-21	32.950	33.240	32.750	33.170	29.004	128,295
2023-06-20	33.050	33.310	32.010	32.880	28.750	209,363
2023-06-19	33.730	34.340	33.730	34.150	29.861	100,891
2023-06-16	34.570	34.570	33.710	34.170	29.878	209,119
2023-06-15	34.520	34.840	34.040	34.040	29.765	196,061
2023-06-14	32.500	34.580	32.500	34.280	29.975	534,081
2023-06-13	31.250	31.300	30.830	31.080	27.177	86,448
2023-06-12	31.180	31.230	30.900	31.110	27.203	75,183
2023-06-09	30.850	31.080	30.800	31.000	27.107	95,580
2023-06-08	31.100	31.110	30.910	31.020	27.124	87,761
2023-06-07	30.940	31.250	30.920	30.920	27.037	114,038
2023-06-06	30.970	31.100	30.810	31.010	27.115	65,249
2023-06-05	30.960	31.050	30.780	30.900	27.019	111,005
2023-06-02	31.150	31.280	30.940	30.980	27.089	71,715
2023-06-01	30.950	31.170	30.940	31.130	27.220	123,269
2023-05-31	31.000	31.410	30.710	31.000	27.107	383,179
2023-05-30	31.080	31.120	30.880	30.910	27.028	72,344
2023-05-29	31.040	31.100	30.950	31.080	27.177	37,374
2023-05-26	30.800	31.010	30.620	30.930	27.045	86,536
2023-05-25	30.780	31.040	30.720	30.930	27.045	87,397
2023-05-24	30.400	30.860	30.300	30.820	26.949	80,689
2023-05-23	30.100	30.760	29.980	30.600	26.757	127,482
2023-05-22	30.780	30.810	30.250	30.250	26.451	125,466
2023-05-19	30.500	30.770	30.380	30.690	26.836	61,006
2023-05-18	30.350	30.700	30.290	30.520	26.687	102,585
2023-05-17	30.620	30.790	30.340	30.370	26.556	111,802
2023-05-16	30.720	31.150	30.690	31.040	27.142	86,769
2023-05-15	30.310	30.900	30.310	30.820	26.949	75,563
2023-05-12	30.400	30.600	30.160	30.310	26.503	139,709
2023-05-11	30.260	30.620	30.260	30.370	26.556	167,121
2023-05-10	29.930	30.400	29.930	30.170	26.381	121,308
2023-05-09	30.000	30.330	29.630	30.290	26.486	184,734
2023-05-08	30.160	30.440	29.890	30.150	26.363	145,808
2023-05-05	29.700	30.290	29.410	30.290	26.486	260,913
2023-05-04	28.560	30.080	28.560	29.730	25.996	357,155
2023-05-03	26.820	29.590	26.690	28.700	25.095	726,476
2023-05-02	25.180	25.410	25.010	25.180	22.018	88,887
2023-04-28	25.500	25.500	25.100	25.150	21.991	157,524
2023-04-27	25.220	25.360	25.020	25.150	21.991	108,563
2023-04-26	25.180	25.270	25.130	25.220	22.053	91,179
2023-04-25	24.950	25.270	24.950	25.160	22.000	77,893
2023-04-24	25.040	25.410	25.040	25.150	21.991	93,141
2023-04-21	24.700	25.170	24.700	25.150	21.991	125,455
2023-04-20	25.130	25.140	24.710	24.940	21.808	117,591
2023-04-19	25.320	25.460	25.200	25.260	22.088	79,381
2023-04-18	25.630	25.650	25.300	25.320	22.140	93,007
2023-04-17	25.150	25.620	25.100	25.450	22.254	94,736
2023-04-14	25.300	25.300	25.050	25.050	21.904	78,044
2023-04-13	25.500	25.630	25.020	25.040	21.895	108,779
2023-04-12	25.930	25.930	25.570	25.600	22.385	63,462

← NewerPage 15 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.