Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	25.710	25.900	25.650	25.840	22.595	93,894
2023-04-06	25.230	25.790	25.230	25.620	22.402	127,829
2023-04-05	25.960	25.960	25.170	25.210	22.044	106,550
2023-04-04	25.740	26.080	25.410	25.860	22.612	169,812
2023-04-03	26.940	27.050	26.640	26.810	23.443	91,056
2023-03-31	26.430	26.980	26.430	26.920	23.539	105,832
2023-03-30	26.190	26.720	26.190	26.500	23.172	98,044
2023-03-29	26.120	26.220	25.930	26.190	22.901	104,895
2023-03-28	25.750	26.010	25.520	25.850	22.603	125,321
2023-03-27	26.070	26.220	25.760	25.760	22.525	98,127
2023-03-24	26.890	26.890	25.750	25.880	22.630	196,937
2023-03-23	27.510	27.580	26.960	26.980	23.592	307,157
2023-03-22	27.000	28.440	27.000	27.870	24.370	834,569
2023-03-21	25.410	25.650	24.650	24.650	21.554	197,638
2023-03-20	25.050	25.530	24.860	25.340	22.157	197,174
2023-03-17	25.490	25.710	25.230	25.270	22.096	1,036,987
2023-03-16	25.710	25.990	25.540	25.650	22.429	107,529
2023-03-15	25.930	26.060	25.110	25.540	22.332	194,722
2023-03-14	25.540	26.100	25.420	26.100	22.822	109,801
2023-03-13	25.340	25.530	24.840	25.530	22.324	152,374
2023-03-10	25.360	25.440	25.170	25.420	22.227	92,414
2023-03-09	25.600	25.750	25.370	25.600	22.385	108,107
2023-03-08	26.060	26.290	25.350	25.620	22.402	191,711
2023-03-07	25.560	25.780	25.530	25.620	22.402	98,082
2023-03-06	25.770	25.850	25.570	25.710	22.481	93,932
2023-03-03	25.800	25.840	25.690	25.730	22.499	72,950
2023-03-02	25.450	25.770	25.330	25.680	22.455	83,814
2023-03-01	25.580	25.780	25.310	25.510	22.306	160,837
2023-02-28	25.960	25.960	25.460	25.590	22.376	130,176
2023-02-27	25.600	26.170	25.600	26.080	22.805	100,955
2023-02-24	25.570	25.700	25.390	25.580	22.367	101,239
2023-02-23	25.730	25.940	25.550	25.600	22.385	54,982
2023-02-22	25.700	25.900	25.510	25.900	22.647	120,441
2023-02-21	26.140	26.260	25.620	25.910	22.656	77,653
2023-02-20	26.450	26.500	26.200	26.250	22.953	107,215
2023-02-17	26.220	26.450	26.050	26.400	23.084	105,154
2023-02-16	26.110	26.430	26.080	26.280	22.979	105,130
2023-02-15	25.770	26.100	25.710	26.040	22.770	126,673
2023-02-14	25.550	25.830	25.430	25.580	22.367	126,621
2023-02-13	25.300	25.510	25.120	25.450	22.254	174,603
2023-02-10	25.520	25.700	25.250	25.350	22.166	257,701
2023-02-09	25.540	25.900	25.280	25.600	22.385	141,220
2023-02-08	25.230	25.620	25.220	25.500	22.297	193,391
2023-02-07	25.000	25.310	24.970	25.260	22.088	117,702
2023-02-06	24.800	25.020	24.730	25.010	21.869	116,453
2023-02-03	24.730	25.100	24.590	24.980	21.843	194,577
2023-02-02	24.500	24.970	24.480	24.970	21.834	109,889
2023-02-01	24.230	24.440	24.200	24.420	21.353	107,713
2023-01-31	24.160	24.290	24.020	24.290	21.239	151,379
2023-01-30	24.520	24.520	24.110	24.240	21.196	139,140
2023-01-27	24.030	24.280	23.930	24.280	21.231	113,563
2023-01-26	24.080	24.130	23.860	23.940	20.933	131,533
2023-01-25	24.000	24.160	23.790	23.950	20.942	116,464
2023-01-24	24.130	24.170	23.910	23.960	20.951	141,614
2023-01-23	24.590	24.680	24.050	24.100	21.073	223,391
2023-01-20	24.050	24.480	24.050	24.450	21.379	175,851
2023-01-19	24.110	24.290	23.860	24.030	21.012	179,074
2023-01-18	24.350	24.450	24.030	24.260	21.213	196,857
2023-01-17	24.200	24.520	24.060	24.420	21.353	303,776
2023-01-16	23.990	24.450	23.930	24.340	21.283	135,923

← NewerPage 16 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.