Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	32.120	32.360	31.880	32.240	30.980	29,789
2025-11-05	31.720	32.100	31.720	32.080	30.826	33,815
2025-11-04	32.060	32.060	31.540	31.780	30.538	48,237
2025-11-03	32.300	32.300	31.940	32.040	30.787	37,672
2025-10-31	32.700	32.780	32.260	32.400	31.133	53,488
2025-10-30	32.740	32.920	32.560	32.680	31.402	37,838
2025-10-29	32.980	32.980	32.540	32.640	31.364	37,796
2025-10-28	33.100	33.100	32.600	32.860	31.575	31,719
2025-10-27	32.860	33.100	32.660	33.060	31.768	21,673
2025-10-24	32.700	32.920	32.500	32.920	31.633	16,826
2025-10-23	32.800	32.980	32.520	32.740	31.460	32,954
2025-10-22	32.980	33.080	32.720	33.060	31.768	68,168
2025-10-21	33.000	33.140	32.800	32.980	31.691	22,772
2025-10-20	33.020	33.060	32.620	32.800	31.518	38,043
2025-10-17	32.920	33.100	32.680	33.100	31.806	39,628
2025-10-16	32.700	32.920	32.620	32.920	31.633	27,747
2025-10-15	32.460	32.660	32.260	32.580	31.306	43,493
2025-10-14	32.380	32.500	32.220	32.380	31.114	36,642
2025-10-13	32.540	32.540	31.840	32.020	30.768	36,670
2025-10-10	32.560	32.880	32.480	32.480	31.210	121,846
2025-10-09	32.120	32.400	31.980	32.320	31.057	39,488
2025-10-08	32.060	32.260	32.020	32.060	30.807	34,707
2025-10-07	32.000	32.160	31.600	32.020	30.768	53,775
2025-10-06	32.440	32.480	31.860	31.860	30.615	54,644
2025-10-03	32.520	32.740	32.260	32.360	31.095	43,397
2025-10-02	32.820	32.820	32.360	32.520	31.249	87,394
2025-10-01	33.380	33.500	32.840	32.840	31.556	65,039
2025-09-30	34.000	34.000	33.400	33.520	32.210	64,832
2025-09-29	32.880	33.840	32.840	33.820	32.498	61,411
2025-09-26	32.580	33.160	32.120	32.880	31.595	128,099
2025-09-25	36.500	36.500	34.520	34.520	31.844	182,884
2025-09-24	37.540	37.700	37.080	37.080	34.206	49,586
2025-09-23	38.000	38.000	37.560	37.560	34.649	27,655
2025-09-22	38.040	38.200	37.480	37.520	34.612	45,188
2025-09-19	37.740	38.220	37.720	38.020	35.073	96,578
2025-09-18	37.500	37.840	37.440	37.720	34.796	34,860
2025-09-17	37.900	38.140	37.600	37.600	34.686	21,676
2025-09-16	37.500	37.860	37.280	37.780	34.852	32,334
2025-09-15	37.420	37.800	37.420	37.540	34.630	21,406
2025-09-12	37.700	37.920	37.500	37.500	34.594	21,833
2025-09-11	37.320	37.880	37.320	37.780	34.852	27,108
2025-09-10	38.000	38.160	37.320	37.320	34.427	41,676
2025-09-09	37.720	38.020	37.720	38.000	35.055	26,309
2025-09-08	37.780	38.040	37.520	37.640	34.723	37,359
2025-09-05	38.100	38.360	37.880	38.040	35.092	27,567
2025-09-04	37.560	38.360	37.540	38.140	35.184	27,650
2025-09-03	37.380	37.660	37.240	37.620	34.704	19,830
2025-09-02	37.360	37.560	37.220	37.260	34.372	31,052
2025-09-01	37.700	37.840	37.460	37.460	34.557	32,714
2025-08-29	37.700	37.900	37.580	37.580	34.667	35,501
2025-08-28	37.540	37.860	37.540	37.680	34.760	35,938
2025-08-27	37.800	37.920	37.460	37.460	34.557	45,561
2025-08-26	38.000	38.180	37.800	37.860	34.926	65,581
2025-08-25	38.140	38.200	37.820	37.900	34.963	32,499
2025-08-22	38.440	38.440	38.200	38.240	35.276	24,096
2025-08-21	38.360	38.400	38.160	38.240	35.276	31,739
2025-08-20	38.000	38.360	38.000	38.240	35.276	49,726
2025-08-19	37.600	38.060	37.600	37.920	34.981	35,622
2025-08-18	37.440	37.640	37.400	37.460	34.557	36,263
2025-08-15	37.800	37.800	37.260	37.360	34.464	33,450

← NewerPage 5 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.