Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.060	33.080	32.100	32.840	31.556	102,107
2026-04-29	33.180	33.180	32.840	33.000	31.710	31,514
2026-04-28	33.120	33.320	32.960	33.140	31.844	24,503
2026-04-27	33.300	33.300	32.900	33.020	31.729	41,154
2026-04-24	33.280	33.580	33.220	33.300	31.998	27,440
2026-04-23	33.500	33.500	33.100	33.440	32.133	19,653
2026-04-22	33.100	33.460	33.100	33.300	31.998	20,058
2026-04-21	32.920	33.140	32.760	33.140	31.844	34,882
2026-04-20	33.000	33.140	32.860	33.000	31.710	40,859
2026-04-17	32.900	33.060	32.680	32.960	31.672	61,013
2026-04-16	32.300	33.000	32.300	32.840	31.556	59,086
2026-04-15	32.660	32.900	32.000	32.380	31.114	135,849
2026-04-14	34.440	34.650	34.100	34.140	32.805	72,486
2026-04-13	33.880	34.700	33.880	34.700	33.344	66,642
2026-04-10	34.360	34.360	33.900	33.960	32.632	73,637
2026-04-09	33.920	34.300	33.800	34.300	32.959	36,475
2026-04-08	34.660	34.780	33.920	33.920	32.594	52,818
2026-04-07	34.960	35.500	34.000	34.260	32.921	92,378
2026-04-02	35.400	36.040	35.330	35.660	34.266	36,774
2026-04-01	36.300	36.300	34.560	35.320	33.939	104,816
2026-03-31	35.420	36.280	35.420	36.280	34.862	100,806
2026-03-30	34.420	35.360	34.420	35.360	33.978	61,546
2026-03-27	34.600	34.620	34.200	34.420	33.074	34,628
2026-03-26	34.560	34.840	34.400	34.520	33.171	39,318
2026-03-25	34.200	34.520	34.000	34.500	33.151	44,391
2026-03-24	33.380	34.100	33.380	34.100	32.767	29,519
2026-03-23	33.140	33.960	33.000	33.160	31.864	69,411
2026-03-20	33.920	34.200	33.640	33.640	32.325	148,075
2026-03-19	34.220	34.400	33.900	33.900	32.575	43,281
2026-03-18	34.500	34.680	34.180	34.320	32.978	34,089
2026-03-17	34.440	34.780	34.340	34.680	33.324	39,541
2026-03-16	33.980	34.460	33.980	34.380	33.036	24,791
2026-03-13	34.400	34.400	33.900	33.900	32.575	26,873
2026-03-12	33.560	34.180	33.560	33.980	32.652	32,148
2026-03-11	34.000	34.000	33.620	33.640	32.325	24,606
2026-03-10	34.200	34.280	33.600	33.740	32.421	40,587
2026-03-09	34.100	34.420	34.000	34.000	32.671	40,224
2026-03-06	33.980	34.240	33.800	34.220	32.882	32,584
2026-03-05	33.860	34.340	33.860	33.980	32.652	44,005
2026-03-04	33.860	34.280	33.860	34.220	32.882	46,849
2026-03-03	34.180	34.360	33.940	33.940	32.613	86,153
2026-03-02	33.700	34.520	33.640	34.360	33.017	42,001
2026-02-27	34.760	34.760	34.060	34.300	32.959	143,406
2026-02-26	34.600	34.720	34.440	34.720	33.363	33,231
2026-02-25	34.740	34.940	34.660	34.660	33.305	30,734
2026-02-24	34.860	35.160	34.740	34.760	33.401	32,857
2026-02-23	34.560	35.140	34.560	35.060	33.689	52,834
2026-02-20	34.600	34.840	34.480	34.480	33.132	30,660
2026-02-19	34.300	34.700	34.300	34.660	33.305	22,727
2026-02-18	34.360	34.420	34.180	34.300	32.959	34,261
2026-02-17	34.760	35.160	34.320	34.540	33.190	26,860
2026-02-16	35.260	35.260	34.820	34.900	33.536	17,742
2026-02-13	34.860	35.180	34.700	35.180	33.805	28,676
2026-02-12	34.320	35.020	33.940	35.020	33.651	53,991
2026-02-11	34.200	34.560	34.160	34.440	33.094	27,815
2026-02-10	34.180	34.260	33.900	34.040	32.709	34,952
2026-02-09	34.180	34.340	33.820	34.120	32.786	42,959
2026-02-06	33.800	34.380	33.800	34.080	32.748	48,296
2026-02-05	34.160	34.160	33.400	33.860	32.536	51,058
2026-02-04	32.700	34.300	32.700	34.160	32.825	88,756

← NewerPage 3 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.