Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.700	34.300	32.700	34.160	32.825	88,756
2026-02-03	32.500	32.860	32.300	32.620	31.345	40,993
2026-02-02	32.660	32.780	32.340	32.460	31.191	24,601
2026-01-30	32.260	32.640	32.160	32.360	31.095	56,038
2026-01-29	32.280	32.460	32.200	32.260	30.999	36,029
2026-01-28	32.200	32.320	31.860	32.320	31.057	43,357
2026-01-27	31.920	32.240	31.880	32.240	30.980	49,153
2026-01-26	31.580	31.920	31.580	31.920	30.672	47,869
2026-01-23	31.480	31.780	31.240	31.400	30.173	33,791
2026-01-22	31.700	31.900	31.520	31.620	30.384	32,045
2026-01-21	31.240	31.700	31.240	31.660	30.422	40,710
2026-01-20	31.420	31.740	31.180	31.320	30.096	30,480
2026-01-19	31.000	31.520	31.000	31.420	30.192	38,812
2026-01-16	31.440	31.540	31.060	31.080	29.865	54,761
2026-01-15	30.800	31.580	30.800	31.580	30.345	51,177
2026-01-14	30.300	30.940	30.300	30.940	29.730	46,142
2026-01-13	30.300	30.500	30.220	30.360	29.173	48,831
2026-01-12	30.380	30.500	30.280	30.320	29.135	57,912
2026-01-09	30.400	30.620	30.100	30.420	29.231	69,522
2026-01-08	30.440	30.620	30.320	30.480	29.288	67,150
2026-01-07	30.760	31.060	30.480	30.720	29.519	82,204
2026-01-06	31.000	31.380	30.900	30.900	29.692	50,811
2026-01-05	31.860	31.860	31.000	31.000	29.788	67,537
2026-01-02	31.480	31.820	31.340	31.740	30.499	56,888
2025-12-31	31.440	31.640	31.400	31.500	30.269	28,685
2025-12-30	31.060	31.480	31.060	31.400	30.173	32,462
2025-12-29	31.180	31.260	30.960	31.040	29.827	40,841
2025-12-24	31.100	31.300	31.020	31.020	29.807	18,495
2025-12-23	31.500	31.820	31.180	31.200	29.980	43,680
2025-12-22	31.320	31.540	31.040	31.380	30.153	51,021
2025-12-19	31.400	31.800	31.220	31.440	30.211	174,159
2025-12-18	31.680	32.180	31.240	31.500	30.269	90,797
2025-12-17	30.920	31.960	29.800	31.500	30.269	233,461
2025-12-16	32.680	33.020	32.360	32.600	31.326	61,415
2025-12-15	32.720	32.840	32.600	32.840	31.556	47,310
2025-12-12	32.540	32.800	32.540	32.700	31.422	39,700
2025-12-11	32.640	32.940	32.600	32.860	31.575	108,518
2025-12-10	32.520	32.820	32.420	32.740	31.460	19,063
2025-12-09	32.520	32.740	32.320	32.700	31.422	29,802
2025-12-08	33.300	33.300	32.480	32.480	31.210	27,532
2025-12-05	33.080	33.560	32.920	33.400	32.094	49,424
2025-12-04	32.600	33.400	32.600	33.240	31.941	22,477
2025-12-03	33.000	33.000	32.580	32.960	31.672	37,666
2025-12-02	33.500	33.540	33.040	33.100	31.806	27,573
2025-12-01	33.100	33.500	32.960	33.340	32.037	41,972
2025-11-28	33.200	33.360	32.840	33.140	31.844	55,460
2025-11-27	32.480	33.020	32.360	32.840	31.556	34,421
2025-11-26	31.700	32.480	30.840	32.480	31.210	95,123
2025-11-25	32.960	33.060	32.680	33.060	31.768	14,061
2025-11-24	33.200	33.240	32.740	32.900	31.614	52,660
2025-11-21	33.200	33.760	32.740	33.060	31.768	130,128
2025-11-20	32.000	32.120	31.780	31.960	30.711	23,710
2025-11-19	32.000	32.080	31.700	32.060	30.807	30,163
2025-11-18	31.820	31.880	31.620	31.840	30.595	30,916
2025-11-17	31.940	31.940	31.580	31.800	30.557	22,070
2025-11-14	32.400	32.460	31.880	31.960	30.711	22,189
2025-11-13	32.400	32.580	32.200	32.540	31.268	21,356
2025-11-12	32.440	32.480	32.140	32.480	31.210	32,372
2025-11-11	32.280	32.440	32.100	32.440	31.172	24,884
2025-11-10	32.020	32.220	31.800	32.220	30.960	33,162

← NewerPage 4 of 22 · 1,284 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.