Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	24.000	24.120	23.800	23.990	20.977	196,346
2023-01-12	23.870	24.140	23.760	24.000	20.986	197,755
2023-01-11	23.360	23.870	23.110	23.820	20.828	179,815
2023-01-10	23.350	23.580	23.290	23.380	20.444	191,109
2023-01-09	23.190	23.500	22.990	23.410	20.470	243,675
2023-01-06	22.900	23.140	22.600	23.090	20.190	180,079
2023-01-05	22.720	23.000	22.680	22.820	19.954	224,898
2023-01-04	22.400	22.880	22.280	22.760	19.902	172,241
2023-01-03	21.850	22.430	21.730	22.300	19.499	213,426
2023-01-02	21.520	21.780	21.470	21.780	19.045	82,817
2022-12-30	21.630	21.660	21.250	21.300	18.625	134,937
2022-12-29	21.280	21.600	21.100	21.600	18.887	149,777
2022-12-28	21.300	21.510	21.210	21.360	18.677	126,472
2022-12-27	21.850	21.870	21.290	21.350	18.669	116,853
2022-12-23	21.500	21.750	21.440	21.680	18.957	119,203
2022-12-22	21.560	21.790	21.300	21.500	18.800	180,104
2022-12-21	21.190	21.550	21.150	21.550	18.843	245,551
2022-12-20	20.950	21.190	20.830	21.050	18.406	247,485
2022-12-19	20.810	21.210	20.690	21.150	18.494	259,220
2022-12-16	21.000	21.080	20.340	20.610	18.022	613,181
2022-12-15	20.530	21.030	20.450	20.910	18.284	478,655
2022-12-14	21.190	21.250	19.710	20.370	17.812	1,464,035
2022-12-13	23.510	24.240	23.170	23.920	20.916	267,386
2022-12-12	24.320	24.340	23.150	23.290	20.365	239,043
2022-12-09	24.600	24.650	24.230	24.400	21.336	138,694
2022-12-08	24.650	24.650	24.310	24.620	21.528	150,054
2022-12-07	24.520	24.850	24.400	24.650	21.554	210,712
2022-12-06	25.310	25.310	24.530	24.530	21.449	323,918
2022-12-05	25.350	25.450	25.090	25.210	22.044	182,751
2022-12-02	25.500	25.770	25.270	25.530	22.324	217,795
2022-12-01	25.420	25.750	25.140	25.660	22.437	162,824
2022-11-30	25.500	25.510	25.140	25.180	22.018	248,009
2022-11-29	25.530	25.660	25.290	25.290	22.114	173,860
2022-11-28	25.850	25.850	25.420	25.530	22.324	147,952
2022-11-25	26.030	26.030	25.690	25.930	22.673	131,455
2022-11-24	25.600	26.130	25.600	26.020	22.752	102,125
2022-11-23	25.450	25.620	25.250	25.610	22.394	204,872
2022-11-22	25.590	25.730	25.330	25.540	22.332	181,827
2022-11-21	25.960	26.000	25.610	25.810	22.568	131,717
2022-11-18	25.930	26.060	25.800	25.970	22.708	146,615
2022-11-17	26.390	26.470	25.690	25.850	22.603	122,719
2022-11-16	26.190	26.260	25.720	26.110	22.831	182,334
2022-11-15	26.480	26.480	26.100	26.280	22.979	175,824
2022-11-14	26.450	26.690	26.060	26.460	23.137	192,401
2022-11-11	26.000	26.340	25.790	26.280	22.979	184,720
2022-11-10	25.600	25.900	25.280	25.860	22.612	158,088
2022-11-09	25.750	25.750	25.260	25.660	22.437	140,488
2022-11-08	25.490	25.660	25.190	25.650	22.429	133,133
2022-11-07	24.950	25.470	24.900	25.450	22.254	233,713
2022-11-04	24.240	24.560	24.080	24.470	21.397	120,494
2022-11-03	24.400	24.500	24.040	24.250	21.204	166,822
2022-11-02	24.690	24.690	24.270	24.560	21.475	291,885
2022-11-01	24.440	24.810	24.440	24.650	21.554	194,508
2022-10-31	24.410	24.640	24.300	24.390	21.327	177,965
2022-10-28	24.250	24.550	24.120	24.170	21.134	177,549
2022-10-27	24.080	24.630	24.080	24.310	21.257	160,088
2022-10-26	23.590	24.060	23.410	24.020	21.003	227,153
2022-10-25	23.230	23.650	23.000	23.580	20.619	181,398
2022-10-24	23.500	23.500	22.730	23.130	20.225	236,378
2022-10-21	23.300	23.490	23.080	23.340	20.409	121,621

← NewerPage 17 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.