Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	37.140	37.400	37.040	37.080	34.206	63,331
2025-02-24	37.580	37.600	37.160	37.440	34.538	70,556
2025-02-21	37.400	37.580	37.180	37.380	34.483	92,155
2025-02-20	37.700	37.720	36.880	37.280	34.391	78,303
2025-02-19	38.000	38.180	37.620	37.820	34.889	97,410
2025-02-18	37.860	38.300	37.520	38.300	35.332	95,834
2025-02-17	36.780	37.620	36.560	37.460	34.557	87,934
2025-02-14	36.320	36.980	36.300	36.880	34.022	75,603
2025-02-13	36.000	36.380	35.760	36.200	33.394	83,913
2025-02-12	36.200	36.460	35.860	35.880	33.099	80,228
2025-02-11	36.140	36.380	36.000	36.080	33.284	67,657
2025-02-10	35.900	36.300	35.880	36.180	33.376	55,160
2025-02-07	35.640	36.080	35.640	35.760	32.988	60,415
2025-02-06	35.220	35.660	35.220	35.520	32.767	85,253
2025-02-05	35.680	35.700	34.920	35.460	32.712	106,837
2025-02-04	35.180	35.620	35.160	35.620	32.859	53,854
2025-02-03	35.180	35.340	35.100	35.300	32.564	50,927
2025-01-31	35.800	36.000	35.380	35.500	32.749	91,305
2025-01-30	36.040	36.440	36.040	36.260	33.450	82,594
2025-01-29	35.800	36.080	35.800	36.040	33.247	75,293
2025-01-28	35.960	36.260	35.840	36.000	33.210	85,609
2025-01-27	35.600	36.020	35.500	35.800	33.025	96,329
2025-01-24	35.560	35.640	35.400	35.560	32.804	95,133
2025-01-23	36.100	36.240	35.260	35.440	32.693	140,218
2025-01-22	36.020	36.500	36.020	36.220	33.413	114,696
2025-01-21	36.060	36.340	35.960	36.060	33.265	100,313
2025-01-20	35.580	36.240	35.580	36.180	33.376	115,482
2025-01-17	35.660	36.000	35.660	35.980	33.191	104,794
2025-01-16	35.120	35.600	34.920	35.600	32.841	98,446
2025-01-15	34.740	35.200	34.600	35.200	32.472	93,036
2025-01-14	34.880	35.120	34.780	34.820	32.121	94,179
2025-01-13	34.820	35.080	34.740	34.760	32.066	108,552
2025-01-10	34.960	35.140	34.600	34.740	32.047	112,712
2025-01-09	36.000	36.000	34.500	34.620	31.937	174,216
2025-01-08	36.100	36.300	35.700	35.980	33.191	130,698
2025-01-07	36.340	36.520	36.080	36.180	33.376	134,451
2025-01-06	36.480	36.720	36.320	36.460	33.634	94,950
2025-01-03	36.500	36.680	36.340	36.380	33.560	93,934
2025-01-02	36.620	36.720	36.340	36.520	33.689	102,978
2024-12-31	35.700	36.640	35.700	36.240	33.431	62,560
2024-12-30	35.500	36.000	35.500	35.800	33.025	87,239
2024-12-27	35.720	35.960	35.540	35.540	32.785	136,587
2024-12-24	35.300	36.060	35.280	35.740	32.970	67,001
2024-12-23	35.300	35.920	35.300	35.420	32.675	103,803
2024-12-20	35.560	35.760	35.260	35.660	32.896	447,743
2024-12-19	37.140	37.220	35.700	35.700	32.933	175,695
2024-12-18	37.280	37.560	37.180	37.320	34.427	151,032
2024-12-17	37.580	37.760	37.480	37.500	34.594	155,541
2024-12-16	37.800	37.900	37.520	37.800	34.870	149,092
2024-12-13	38.040	38.640	37.900	37.940	34.999	125,258
2024-12-12	38.020	38.540	37.640	38.180	35.221	163,281
2024-12-11	40.000	40.000	36.300	37.360	34.464	435,060
2024-12-10	40.540	40.820	40.480	40.720	37.564	100,270
2024-12-09	41.300	41.460	41.000	41.000	37.822	91,804
2024-12-06	41.660	41.880	41.340	41.400	38.191	93,539
2024-12-05	42.320	42.360	41.560	41.700	38.468	104,418
2024-12-04	42.220	42.880	42.220	42.500	39.206	118,568
2024-12-03	42.220	42.460	41.920	42.200	38.929	90,893
2024-12-02	42.920	43.000	42.160	42.320	39.040	73,965
2024-11-29	42.940	43.040	42.700	42.900	39.575	82,892

← NewerPage 8 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.