Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	23.100	23.400	23.070	23.380	20.444	277,700
2022-10-19	23.290	23.300	22.830	23.260	20.339	193,366
2022-10-18	23.160	23.300	22.790	23.210	20.295	333,469
2022-10-17	22.620	22.910	22.460	22.910	20.033	253,659
2022-10-14	22.550	22.900	22.480	22.630	19.788	303,651
2022-10-13	21.800	22.320	21.540	22.320	19.517	258,737
2022-10-12	22.400	22.400	21.800	21.820	19.080	259,956
2022-10-11	22.490	22.570	22.190	22.420	19.604	278,603
2022-10-10	21.800	22.580	21.800	22.510	19.683	260,050
2022-10-07	22.210	22.260	21.850	21.850	19.106	548,633
2022-10-06	22.130	22.720	22.040	22.210	19.421	381,404
2022-10-05	23.020	23.030	21.950	22.040	19.272	389,930
2022-10-04	22.590	23.030	22.490	23.000	20.111	515,390
2022-10-03	22.130	22.340	21.820	22.250	19.456	599,950
2022-09-30	22.140	22.560	20.980	22.500	19.674	827,143
2022-09-29	26.190	26.190	21.770	22.130	18.677	1,796,902
2022-09-28	28.300	29.150	28.300	28.840	24.340	218,123
2022-09-27	28.730	29.150	28.680	28.810	24.315	228,749
2022-09-26	28.800	28.900	28.350	28.750	24.265	303,699
2022-09-23	29.310	29.550	28.960	28.960	24.442	288,880
2022-09-22	29.320	29.690	29.140	29.450	24.855	142,332
2022-09-21	29.510	29.630	29.260	29.510	24.906	153,946
2022-09-20	30.060	30.400	29.440	29.620	24.999	253,938
2022-09-19	30.280	30.300	29.750	30.210	25.497	205,806
2022-09-16	29.000	30.530	28.970	30.400	25.657	444,936
2022-09-15	29.430	29.650	29.150	29.150	24.602	163,349
2022-09-14	30.000	30.050	29.370	29.480	24.881	257,332
2022-09-13	30.280	30.550	30.130	30.220	25.505	116,604
2022-09-12	30.120	30.370	29.780	30.350	25.615	134,796
2022-09-09	30.280	30.330	29.900	30.020	25.336	165,788
2022-09-08	30.550	30.630	30.110	30.370	25.632	239,497
2022-09-07	28.900	30.910	28.810	30.570	25.801	615,324
2022-09-06	27.000	27.450	27.000	27.390	23.117	93,755
2022-09-05	27.050	27.180	26.920	27.140	22.906	116,901
2022-09-02	27.280	27.410	27.160	27.330	23.066	126,414
2022-09-01	27.500	27.540	27.030	27.080	22.855	258,240
2022-08-31	27.440	28.000	27.360	27.680	23.361	357,306
2022-08-30	26.840	27.570	26.710	27.360	23.091	242,955
2022-08-29	27.140	27.160	26.490	26.660	22.501	255,292
2022-08-26	27.820	27.890	27.420	27.420	23.142	155,652
2022-08-25	27.860	27.890	27.550	27.740	23.412	160,364
2022-08-24	28.100	28.110	27.780	27.810	23.471	173,559
2022-08-23	28.460	28.520	28.110	28.170	23.775	310,683
2022-08-22	28.220	28.340	27.710	28.330	23.910	237,558
2022-08-19	27.940	28.220	27.800	28.220	23.817	175,035
2022-08-18	27.960	28.120	27.790	27.940	23.581	174,069
2022-08-17	28.020	28.150	27.730	27.810	23.471	178,736
2022-08-16	28.100	28.140	27.690	27.900	23.547	231,559
2022-08-15	27.780	28.000	27.700	28.000	23.632	153,612
2022-08-12	27.740	28.030	27.630	27.730	23.404	125,460
2022-08-11	27.970	28.130	27.580	27.760	23.429	176,226
2022-08-10	26.980	27.990	26.980	27.780	23.446	174,727
2022-08-09	27.090	27.100	26.820	26.900	22.703	205,724
2022-08-08	27.210	27.270	26.920	27.010	22.796	100,789
2022-08-05	26.890	27.160	26.690	27.140	22.906	245,611
2022-08-04	26.860	26.940	26.740	26.880	22.686	126,417
2022-08-03	26.770	26.880	26.470	26.830	22.644	194,926
2022-08-02	27.140	27.170	26.820	26.880	22.686	194,025
2022-08-01	27.090	27.250	26.890	27.140	22.906	144,320
2022-07-29	27.300	27.340	27.030	27.030	22.813	154,118

← NewerPage 18 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.