Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	27.300	27.340	27.030	27.030	22.813	154,118
2022-07-28	27.300	27.300	26.950	27.180	22.939	127,532
2022-07-27	26.810	27.330	26.810	27.060	22.838	204,920
2022-07-26	27.200	27.260	26.760	26.960	22.754	223,006
2022-07-25	27.520	27.580	27.190	27.330	23.066	158,514
2022-07-22	27.140	27.370	27.090	27.270	23.015	173,579
2022-07-21	27.160	27.240	27.000	27.230	22.982	161,555
2022-07-20	27.480	27.680	27.190	27.290	23.032	181,297
2022-07-19	27.300	27.650	27.220	27.540	23.243	149,917
2022-07-18	27.350	27.480	27.180	27.420	23.142	161,324
2022-07-15	27.100	27.530	27.050	27.280	23.024	211,054
2022-07-14	27.350	27.460	26.960	27.110	22.880	245,296
2022-07-13	27.360	27.650	27.140	27.320	23.058	304,019
2022-07-12	27.520	27.520	27.020	27.260	23.007	232,700
2022-07-11	27.510	27.750	27.260	27.320	23.058	262,712
2022-07-08	27.440	27.680	27.210	27.680	23.361	400,270
2022-07-07	28.070	28.090	27.480	27.480	23.193	338,685
2022-07-06	27.750	28.150	27.640	27.980	23.615	301,164
2022-07-05	27.600	28.070	27.360	27.620	23.311	326,334
2022-07-04	27.160	27.750	27.160	27.510	23.218	287,114
2022-07-01	25.960	27.110	25.960	26.960	22.754	400,648
2022-06-30	26.300	26.430	25.940	25.950	21.901	1,470,474
2022-06-29	26.720	26.890	26.330	26.580	22.433	312,051
2022-06-28	26.830	26.940	26.590	26.830	22.644	352,523
2022-06-27	27.000	27.200	26.520	26.650	22.492	356,106
2022-06-24	26.480	27.130	26.430	27.070	22.847	279,989
2022-06-23	26.700	26.840	26.200	26.280	22.180	438,574
2022-06-22	26.810	27.010	26.520	26.800	22.619	528,284
2022-06-21	27.670	27.670	26.910	26.920	22.720	398,648
2022-06-20	26.940	27.600	26.880	27.430	23.150	403,637
2022-06-17	26.220	27.320	26.070	26.840	22.652	1,547,600
2022-06-16	26.160	27.030	26.080	27.030	22.813	630,176
2022-06-15	26.000	27.620	26.000	26.900	22.703	851,679
2022-06-14	27.580	27.590	26.970	26.970	22.762	515,024
2022-06-13	28.180	28.350	27.450	27.640	23.328	492,019
2022-06-10	28.370	28.550	27.910	28.180	23.783	506,489
2022-06-09	28.310	28.390	27.730	28.390	23.961	561,929
2022-06-08	29.370	29.380	28.320	28.320	23.902	745,994
2022-06-07	29.960	29.990	29.180	29.420	24.830	352,339
2022-06-06	29.970	30.150	29.680	29.960	25.286	261,711
2022-06-03	29.920	30.330	29.580	29.710	25.075	310,225
2022-06-02	29.890	30.170	29.540	29.720	25.083	236,064
2022-06-01	30.500	30.500	29.700	30.170	25.463	468,316
2022-05-31	30.350	30.750	29.870	30.240	25.522	6,904,210
2022-05-30	30.460	30.820	29.870	30.480	25.725	345,675
2022-05-27	29.780	30.400	29.480	30.400	25.657	417,846
2022-05-26	28.990	29.640	28.580	29.640	25.016	422,863
2022-05-25	29.140	29.310	28.510	29.130	24.585	507,826
2022-05-24	30.980	30.980	28.710	29.020	24.492	645,554
2022-05-23	31.080	31.320	30.510	31.170	26.307	363,934
2022-05-20	31.180	31.190	30.770	31.010	26.172	495,998
2022-05-19	31.980	32.000	31.140	31.190	26.324	574,418
2022-05-18	34.060	34.140	30.940	30.980	26.147	717,054
2022-05-17	34.010	34.880	33.870	34.180	28.847	367,878
2022-05-16	33.290	33.890	33.220	33.890	28.603	549,098
2022-05-13	34.890	34.990	33.170	33.180	28.003	483,106
2022-05-12	34.020	35.160	34.000	34.970	29.514	260,450
2022-05-11	34.800	35.000	34.200	34.360	28.999	300,534
2022-05-10	34.430	35.050	34.180	34.790	29.362	223,034
2022-05-09	34.150	34.410	33.960	34.260	28.915	236,605

← NewerPage 19 of 22 · 1,282 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.