Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	37.360	37.660	37.360	37.620	34.704	37,501
2025-08-13	37.500	37.740	37.280	37.400	34.501	30,854
2025-08-12	37.300	37.560	37.300	37.300	34.409	41,935
2025-08-11	37.600	37.740	37.240	37.240	34.354	30,741
2025-08-08	37.680	37.900	37.580	37.600	34.686	20,120
2025-08-07	37.400	37.960	37.400	37.660	34.741	74,119
2025-08-06	37.400	37.720	37.400	37.600	34.686	40,818
2025-08-05	37.500	37.700	37.200	37.620	34.704	36,792
2025-08-04	37.320	37.600	37.280	37.460	34.557	37,228
2025-08-01	37.500	37.520	37.080	37.080	34.206	47,355
2025-07-31	37.180	37.680	37.180	37.480	34.575	51,634
2025-07-30	37.560	37.580	37.160	37.280	34.391	50,544
2025-07-29	37.760	37.800	37.340	37.560	34.649	29,403
2025-07-28	38.160	38.300	37.760	37.760	34.833	49,787
2025-07-25	37.760	38.120	37.740	37.960	35.018	34,253
2025-07-24	37.820	38.100	37.700	37.700	34.778	52,760
2025-07-23	37.220	38.020	37.220	37.720	34.796	74,014
2025-07-22	36.960	37.860	36.920	37.220	34.335	80,552
2025-07-21	36.400	36.980	36.360	36.880	34.022	45,504
2025-07-18	36.620	36.760	36.440	36.500	33.671	71,169
2025-07-17	36.700	36.920	36.600	36.600	33.763	38,847
2025-07-16	37.000	37.000	36.700	36.700	33.856	51,419
2025-07-15	36.800	36.980	36.720	36.720	33.874	49,323
2025-07-14	36.700	36.960	36.680	36.780	33.929	40,501
2025-07-11	36.700	36.960	36.600	36.660	33.819	34,218
2025-07-10	36.760	37.020	36.740	36.760	33.911	47,121
2025-07-09	37.060	37.320	36.900	36.900	34.040	38,695
2025-07-08	37.500	37.660	37.100	37.100	34.225	54,485
2025-07-07	37.700	37.780	37.280	37.600	34.686	53,950
2025-07-04	37.340	37.900	37.340	37.700	34.778	36,874
2025-07-03	37.220	37.620	37.220	37.480	34.575	59,672
2025-07-02	37.220	37.320	36.940	37.140	34.261	43,494
2025-07-01	36.960	37.120	36.800	37.060	34.188	44,616
2025-06-30	36.960	36.960	36.720	36.720	33.874	37,476
2025-06-27	36.480	36.940	36.480	36.620	33.782	55,340
2025-06-26	36.500	36.800	36.360	36.500	33.671	62,247
2025-06-25	37.160	37.320	36.700	36.700	33.856	66,899
2025-06-24	38.000	38.000	37.200	37.200	34.317	68,178
2025-06-23	37.240	37.580	37.200	37.200	34.317	37,118
2025-06-20	37.620	37.940	37.160	37.160	34.280	138,613
2025-06-19	37.460	37.820	37.280	37.580	34.667	35,822
2025-06-18	37.920	38.500	37.700	37.740	34.815	47,489
2025-06-17	39.420	39.640	37.820	38.000	35.055	106,470
2025-06-16	39.320	39.820	39.320	39.640	36.568	41,193
2025-06-13	39.320	40.160	39.320	39.800	36.715	34,211
2025-06-12	39.060	39.760	39.000	39.480	36.420	33,072
2025-06-11	40.400	40.540	39.240	39.240	36.199	47,081
2025-06-10	40.460	40.900	40.420	40.460	37.324	29,771
2025-06-09	40.300	40.720	40.280	40.400	37.269	38,683
2025-06-06	40.500	40.540	40.220	40.260	37.140	22,923
2025-06-05	40.000	40.440	39.940	40.440	37.306	31,458
2025-06-04	40.380	40.380	40.040	40.040	36.937	16,724
2025-06-03	40.140	40.940	39.940	40.380	37.250	36,988
2025-06-02	39.580	40.000	39.580	40.000	36.900	30,459
2025-05-30	39.560	40.020	39.560	39.720	36.641	134,097
2025-05-29	39.880	39.880	39.420	39.560	36.494	32,185
2025-05-28	39.900	39.980	39.640	39.640	36.568	44,637
2025-05-27	39.520	39.980	39.520	39.940	36.844	27,977
2025-05-26	39.800	39.800	39.540	39.580	36.512	17,526
2025-05-23	39.420	39.800	39.280	39.800	36.715	66,456

← NewerPage 6 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.