Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.920	43.920	42.860	42.980	39.649	122,969
2024-11-27	43.760	44.020	43.600	43.960	40.553	43,535
2024-11-26	43.860	44.160	43.760	43.760	40.368	43,944
2024-11-25	43.660	44.100	43.400	43.780	40.387	140,839
2024-11-22	44.160	44.460	44.000	44.020	40.608	66,530
2024-11-21	44.160	44.320	43.980	44.100	40.682	35,009
2024-11-20	44.340	44.700	44.040	44.220	40.793	58,835
2024-11-19	44.320	44.440	44.000	44.320	40.885	42,086
2024-11-18	44.200	44.600	44.200	44.320	40.885	48,148
2024-11-15	44.040	44.080	43.900	44.020	40.608	46,169
2024-11-14	44.140	44.280	43.800	43.980	40.571	58,895
2024-11-13	43.800	44.360	43.720	44.080	40.664	63,925
2024-11-12	44.600	44.600	43.920	43.920	40.516	62,172
2024-11-11	44.720	45.000	44.420	44.760	41.291	43,244
2024-11-08	45.000	45.000	44.520	44.600	41.143	52,764
2024-11-07	43.820	44.840	43.760	44.520	41.069	60,950
2024-11-06	44.180	45.100	44.160	44.220	40.793	95,725
2024-11-05	43.460	44.180	43.360	44.160	40.737	63,569
2024-11-04	43.340	43.680	43.340	43.360	39.999	53,571
2024-11-01	42.960	43.520	42.800	43.340	39.981	65,108
2024-10-31	42.560	43.160	42.560	42.900	39.575	77,964
2024-10-30	42.200	43.080	42.200	42.660	39.354	92,941
2024-10-29	40.600	42.940	40.600	42.560	39.261	98,950
2024-10-28	39.740	39.900	39.580	39.660	36.586	52,002
2024-10-25	39.600	39.920	39.560	39.740	36.660	49,942
2024-10-24	39.840	40.180	39.800	39.820	36.734	85,863
2024-10-23	39.900	40.280	39.800	39.800	36.715	81,901
2024-10-22	40.060	40.140	39.640	40.000	36.900	65,511
2024-10-21	40.480	40.900	40.160	40.160	37.047	44,304
2024-10-18	41.160	41.600	40.780	40.780	37.619	48,514
2024-10-17	41.400	41.640	41.360	41.440	38.228	46,686
2024-10-16	41.480	41.820	41.380	41.380	38.173	43,519
2024-10-15	42.160	42.160	41.240	41.600	38.376	55,109
2024-10-14	41.800	41.920	41.220	41.520	38.302	46,712
2024-10-11	42.180	42.260	41.980	42.000	38.745	42,939
2024-10-10	42.840	42.840	42.220	42.240	38.966	46,128
2024-10-09	42.180	42.580	42.180	42.580	39.280	49,653
2024-10-08	42.380	42.740	42.060	42.060	38.800	62,047
2024-10-07	42.520	42.780	42.220	42.300	39.021	61,540
2024-10-04	42.120	42.680	42.120	42.360	39.077	79,920
2024-10-03	42.000	42.940	42.000	42.220	38.948	76,017
2024-10-02	42.200	42.240	41.640	41.640	38.413	63,109
2024-10-01	41.800	42.240	41.660	41.660	38.431	56,095
2024-09-30	42.440	42.560	41.820	41.820	38.579	106,123
2024-09-27	42.420	42.600	42.140	42.580	39.280	92,545
2024-09-26	44.000	44.400	43.500	43.620	39.348	85,233
2024-09-25	43.400	43.760	43.400	43.760	39.474	64,957
2024-09-24	43.360	43.540	43.120	43.200	38.969	74,258
2024-09-23	43.820	43.880	43.200	43.340	39.095	67,766
2024-09-20	43.980	44.080	43.520	43.780	39.492	141,618
2024-09-19	44.420	44.560	43.880	43.940	39.637	78,226
2024-09-18	43.800	44.420	43.800	44.120	39.799	71,045
2024-09-17	43.880	44.300	43.680	43.680	39.402	71,526
2024-09-16	44.600	44.740	43.800	43.800	39.510	83,100
2024-09-13	44.520	44.980	44.420	44.760	40.376	87,915
2024-09-12	44.560	44.960	44.420	44.620	40.250	75,851
2024-09-11	46.220	46.340	44.560	44.560	40.196	162,325
2024-09-10	47.300	47.400	46.820	46.840	42.253	92,724
2024-09-09	47.520	47.980	47.480	47.760	43.083	62,965
2024-09-06	47.880	47.900	47.460	47.460	42.812	77,218

← NewerPage 9 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.