Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.020	38.140	37.800	38.000	36.514	31,063
2026-07-23	38.020	38.320	37.900	38.080	36.591	48,034
2026-07-22	38.340	38.380	38.000	38.120	36.630	24,627
2026-07-21	38.620	38.620	37.940	37.940	36.457	27,756
2026-07-20	38.280	38.660	38.140	38.660	37.149	37,092
2026-07-17	38.260	38.540	38.020	38.300	36.803	46,083
2026-07-16	37.600	38.340	37.600	38.180	36.687	53,199
2026-07-15	37.580	37.960	37.540	37.780	36.303	37,072
2026-07-14	37.280	37.860	37.140	37.760	36.284	61,405
2026-07-13	37.060	37.420	37.040	37.180	35.727	46,326
2026-07-10	36.600	36.940	36.600	36.880	35.438	42,206
2026-07-09	36.200	36.960	36.200	36.600	35.169	26,870
2026-07-08	36.700	36.900	36.340	36.520	35.092	41,540
2026-07-07	36.200	37.220	36.200	36.760	35.323	62,287
2026-07-06	36.160	36.680	36.140	36.140	34.727	33,485
2026-07-03	36.680	36.680	36.220	36.300	34.881	40,257
2026-07-02	36.000	36.840	35.980	36.600	35.169	57,238
2026-07-01	36.000	36.320	35.700	35.840	34.439	34,897
2026-06-30	35.700	36.360	35.660	35.960	34.554	66,263
2026-06-29	35.900	36.060	35.600	35.720	34.324	35,724
2026-06-26	35.420	36.060	35.420	35.880	34.477	58,224
2026-06-25	35.200	35.600	35.180	35.180	33.805	51,216
2026-06-24	34.500	35.460	34.420	35.300	33.920	57,359
2026-06-23	34.200	34.560	34.160	34.380	33.036	56,800
2026-06-22	33.720	34.700	33.700	34.200	32.863	67,535
2026-06-19	33.880	34.420	33.880	33.920	32.594	202,296
2026-06-18	34.640	34.700	33.400	34.120	32.786	65,443
2026-06-17	33.080	35.100	33.060	35.000	33.632	60,531
2026-06-16	34.540	34.680	34.120	34.360	33.017	81,067
2026-06-15	35.500	35.500	34.320	34.620	33.267	60,954
2026-06-12	36.400	37.600	35.260	35.580	34.189	122,079
2026-06-11	34.680	34.740	34.400	34.620	33.267	26,655
2026-06-10	34.040	34.780	34.040	34.680	33.324	42,005
2026-06-09	33.940	34.280	33.760	34.140	32.805	38,911
2026-06-08	33.600	33.960	33.360	33.960	32.632	53,316
2026-06-05	32.660	33.620	32.660	33.540	32.229	40,075
2026-06-04	33.300	33.300	32.700	32.700	31.422	64,838
2026-06-03	33.140	33.400	33.000	33.340	32.037	33,395
2026-06-02	33.280	33.280	32.940	33.140	31.844	43,737
2026-06-01	33.000	33.340	32.860	33.320	32.017	58,468
2026-05-29	32.860	33.240	32.780	33.180	31.883	186,266
2026-05-28	32.740	32.900	32.640	32.800	31.518	42,242
2026-05-27	32.660	33.190	32.660	33.080	31.787	40,714
2026-05-26	33.040	33.100	32.700	32.880	31.595	33,628
2026-05-25	33.180	33.300	33.040	33.220	31.921	16,565
2026-05-22	33.420	33.580	33.200	33.460	32.152	26,191
2026-05-21	33.020	33.540	33.020	33.340	32.037	30,457
2026-05-20	33.160	33.240	32.740	33.180	31.883	36,807
2026-05-19	33.200	33.720	33.100	33.320	32.017	41,814
2026-05-18	32.500	33.100	32.400	33.100	31.806	35,502
2026-05-15	32.120	32.560	32.060	32.440	31.172	33,131
2026-05-14	32.120	32.240	31.920	32.240	30.980	34,481
2026-05-13	31.500	31.960	31.500	31.960	30.711	45,754
2026-05-12	32.000	32.000	31.480	31.760	30.518	61,166
2026-05-11	32.200	32.400	31.980	31.980	30.730	38,532
2026-05-08	32.260	32.480	32.140	32.240	30.980	48,950
2026-05-07	33.100	33.100	32.160	32.220	30.960	116,483
2026-05-06	32.880	33.080	32.680	33.060	31.768	40,713
2026-05-05	32.960	33.320	32.860	32.980	31.691	86,277
2026-05-04	32.960	33.200	32.520	32.920	31.633	63,971

← NewerPage 2 of 22 · 1,283 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.