Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.650	35.900	35.440	35.720	30.147	198,835
2022-02-08	35.620	35.960	35.390	35.450	29.919	193,784
2022-02-07	35.400	35.690	35.360	35.600	30.046	206,634
2022-02-04	36.000	36.040	35.300	35.300	29.793	185,065
2022-02-03	36.390	36.400	35.550	35.550	30.004	312,741
2022-02-02	36.110	36.480	35.890	36.240	30.586	377,442
2022-02-01	36.200	36.290	35.910	35.910	30.307	150,118
2022-01-31	36.020	36.400	35.760	36.080	30.451	430,796
2022-01-28	36.950	36.950	36.300	36.340	30.670	176,416
2022-01-27	36.080	36.660	36.000	36.580	30.873	181,871
2022-01-26	36.700	36.950	36.290	36.290	30.628	265,651
2022-01-25	35.540	36.680	35.470	36.610	30.898	303,081
2022-01-24	36.240	36.310	35.430	35.440	29.911	338,668
2022-01-21	36.540	36.720	36.310	36.310	30.645	224,372
2022-01-20	36.860	36.970	36.720	36.790	31.050	176,930
2022-01-19	37.030	37.180	36.690	36.790	31.050	228,251
2022-01-18	37.320	37.450	37.010	37.020	31.244	157,194
2022-01-17	37.420	37.680	37.120	37.250	31.438	176,549
2022-01-14	37.200	37.370	37.000	37.180	31.379	212,108
2022-01-13	37.360	37.360	36.910	37.170	31.371	237,653
2022-01-12	37.950	38.080	37.100	37.320	31.497	198,427
2022-01-11	37.720	38.380	37.700	37.940	32.021	295,939
2022-01-10	37.700	38.000	37.470	37.650	31.776	144,122
2022-01-07	38.010	38.100	37.570	37.580	31.717	224,837
2022-01-06	37.910	38.100	37.730	37.980	32.054	169,364
2022-01-05	37.730	38.050	37.730	38.000	32.071	165,843
2022-01-04	37.800	37.920	37.510	37.660	31.784	131,370
2022-01-03	37.540	37.660	37.320	37.550	31.692	98,082
2021-12-31	37.510	37.560	37.260	37.260	31.447	53,066
2021-12-30	37.510	37.650	37.170	37.510	31.658	111,023
2021-12-29	37.530	37.800	37.390	37.530	31.675	100,766
2021-12-28	37.350	37.900	37.350	37.620	31.751	67,710
2021-12-27	37.200	37.660	37.200	37.350	31.523	88,073
2021-12-24	37.250	37.330	37.040	37.150	31.354	47,352
2021-12-23	37.290	37.490	37.210	37.220	31.413	133,064
2021-12-22	37.790	37.800	37.010	37.210	31.405	187,546
2021-12-21	37.610	38.420	37.460	37.700	31.818	229,203
2021-12-20	37.980	38.110	37.360	37.490	31.641	270,359
2021-12-17	37.290	38.210	37.000	38.180	32.223	517,062
2021-12-16	36.300	37.790	36.080	37.230	31.421	466,497
2021-12-15	37.800	37.800	35.800	36.250	30.594	851,447
2021-12-14	40.020	40.380	39.510	39.990	33.751	210,989
2021-12-13	40.220	40.220	39.740	40.070	33.818	157,535
2021-12-10	39.970	40.390	39.710	40.310	34.021	139,003
2021-12-09	39.810	40.350	39.700	40.010	33.768	225,990
2021-12-08	40.420	40.440	39.630	39.700	33.506	223,566
2021-12-07	40.730	40.940	40.280	40.530	34.207	258,058
2021-12-06	40.250	40.930	39.930	40.720	34.367	195,164
2021-12-03	41.050	41.100	40.170	40.170	33.903	212,547
2021-12-02	41.270	41.270	40.700	40.990	34.595	163,621
2021-12-01	41.490	41.870	41.160	41.360	34.907	174,735
2021-11-30	41.320	41.520	41.060	41.340	34.890	424,938
2021-11-29	41.620	41.670	41.340	41.350	34.899	190,457
2021-11-26	41.330	41.690	41.200	41.510	35.034	238,545
2021-11-25	41.560	41.830	41.310	41.430	34.966	200,999
2021-11-24	42.000	42.000	41.230	41.620	35.127	311,205
2021-11-23	42.500	42.840	42.000	42.000	35.447	235,341
2021-11-22	42.680	43.100	42.580	43.030	36.317	124,355
2021-11-19	42.530	42.830	42.370	42.480	35.852	173,811
2021-11-18	42.740	42.770	42.460	42.510	35.878	169,332

← NewerPage 21 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.