Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	34.530	34.630	34.060	34.360	28.999	305,438
2022-05-05	35.210	35.550	34.700	34.700	29.286	279,049
2022-05-04	35.490	35.800	34.700	34.930	29.480	253,251
2022-05-03	34.830	35.670	34.770	35.670	30.105	225,255
2022-05-02	35.000	35.370	33.120	34.890	29.447	309,266
2022-04-29	35.020	35.270	34.840	34.930	29.480	261,848
2022-04-28	35.360	35.660	34.800	34.890	29.447	203,687
2022-04-27	34.930	35.370	34.690	35.290	29.784	268,305
2022-04-26	35.150	35.650	34.810	34.810	29.379	267,425
2022-04-25	34.500	35.040	34.250	34.980	29.523	216,640
2022-04-22	34.830	35.110	34.580	34.610	29.210	276,692
2022-04-21	35.220	35.700	34.990	35.010	29.548	319,094
2022-04-20	35.120	35.460	34.610	35.040	29.573	358,644
2022-04-19	35.920	36.080	34.720	34.940	29.489	433,369
2022-04-14	36.450	36.610	35.790	35.940	30.333	374,073
2022-04-13	39.600	39.600	36.210	36.210	30.561	387,548
2022-04-12	40.500	40.520	39.230	39.550	33.379	273,191
2022-04-11	40.290	41.020	40.190	40.890	34.510	242,032
2022-04-08	39.620	40.210	39.440	40.210	33.937	180,359
2022-04-07	38.940	39.540	38.940	39.540	33.371	195,397
2022-04-06	38.080	38.950	37.960	38.950	32.873	264,679
2022-04-05	38.040	38.610	37.950	38.160	32.206	163,644
2022-04-04	38.110	38.390	37.950	38.080	32.139	134,332
2022-04-01	37.590	38.590	37.590	38.100	32.156	204,769
2022-03-31	37.850	37.910	37.340	37.500	31.649	292,863
2022-03-30	37.930	37.970	37.460	37.970	32.046	129,615
2022-03-29	37.630	38.050	37.500	37.900	31.987	116,686
2022-03-28	37.500	37.920	37.420	37.430	31.590	162,332
2022-03-25	37.090	37.460	36.920	37.340	31.514	182,576
2022-03-24	36.610	37.020	36.480	36.890	31.135	218,162
2022-03-23	36.230	36.660	36.220	36.560	30.856	184,707
2022-03-22	36.500	36.500	35.960	36.150	30.510	231,713
2022-03-21	36.180	36.580	36.100	36.450	30.763	172,551
2022-03-18	36.500	36.500	35.750	36.290	30.628	514,555
2022-03-17	36.580	36.630	36.190	36.420	30.738	260,744
2022-03-16	37.000	37.060	36.110	36.430	30.746	326,493
2022-03-15	36.400	36.780	36.300	36.590	30.881	307,914
2022-03-14	35.410	36.560	35.290	36.470	30.780	240,512
2022-03-11	35.000	35.440	34.770	35.070	29.598	244,583
2022-03-10	34.920	35.120	34.180	34.680	29.269	212,530
2022-03-09	34.500	35.150	34.500	34.910	29.463	282,674
2022-03-08	34.500	34.960	34.030	34.160	28.830	312,230
2022-03-07	34.110	34.770	33.140	34.440	29.067	355,736
2022-03-04	34.070	34.650	34.040	34.520	29.134	188,775
2022-03-03	34.550	34.550	34.080	34.160	28.830	218,227
2022-03-02	34.710	35.030	34.170	34.470	29.092	270,757
2022-03-01	35.660	35.790	34.780	34.780	29.354	248,633
2022-02-28	35.040	35.780	35.000	35.680	30.113	449,832
2022-02-25	34.450	35.420	34.300	35.260	29.759	267,652
2022-02-24	34.580	34.820	34.260	34.460	29.084	323,103
2022-02-23	34.900	35.290	34.800	35.060	29.590	179,589
2022-02-22	35.190	35.350	34.890	34.890	29.447	225,133
2022-02-21	36.000	36.000	35.490	35.650	30.088	164,884
2022-02-18	36.270	36.500	35.880	35.920	30.316	164,284
2022-02-17	36.280	36.390	36.000	36.240	30.586	211,078
2022-02-16	36.390	36.390	35.790	36.240	30.586	434,155
2022-02-15	35.990	36.400	35.610	36.250	30.594	204,116
2022-02-14	36.060	36.230	35.810	36.040	30.417	245,480
2022-02-11	35.900	36.350	35.570	36.310	30.645	245,894
2022-02-10	35.710	35.890	35.580	35.860	30.265	177,151

← NewerPage 20 of 22 · 1,285 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.