Colruyt Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.600	36.060	35.600	35.660	35.660	42,344
2026-10-15	35.500	36.160	35.480	35.720	35.720	130,065
2026-10-14	34.900	35.500	34.800	35.200	35.200	52,850
2026-10-13	34.560	35.160	34.560	34.840	34.840	37,845
2026-10-12	34.300	34.440	33.940	34.440	34.440	153,269
2026-10-09	34.200	34.580	34.080	34.180	34.180	46,312
2026-10-08	33.020	34.200	33.020	33.900	33.900	88,742
2026-10-07	32.900	33.300	32.900	33.000	33.000	50,199
2026-10-06	33.460	33.940	33.140	33.200	33.200	77,380
2026-10-05	33.880	34.000	33.100	33.240	33.240	93,490
2026-10-02	34.200	34.680	33.800	34.280	34.280	96,747
2026-10-01	35.620	36.580	35.100	35.300	35.300	158,926
2026-09-30	38.860	39.480	38.860	39.320	37.783	44,142
2026-09-29	39.240	39.300	38.740	38.900	37.379	23,620
2026-09-28	39.280	39.460	39.160	39.160	37.629	30,323
2026-09-25	38.900	39.140	38.710	39.060	37.533	21,821
2026-09-24	38.380	39.140	38.380	38.920	37.399	22,283
2026-09-23	38.840	39.100	38.320	38.500	36.995	36,907
2026-09-22	38.700	38.960	38.600	38.920	37.399	26,891
2026-09-21	38.380	38.920	38.200	38.700	37.187	19,195
2026-09-18	38.680	38.780	38.400	38.440	36.937	53,261
2026-09-17	38.300	39.060	38.300	38.720	37.206	32,363
2026-09-16	37.760	38.560	37.700	38.320	36.822	87,216
2026-09-15	38.500	38.960	38.500	38.820	37.302	25,988
2026-09-14	38.140	38.760	38.140	38.700	37.187	37,670
2026-09-11	37.980	38.400	37.980	38.060	36.572	47,645
2026-09-10	38.300	38.480	37.840	38.140	36.649	40,647
2026-09-09	39.060	39.380	38.260	38.500	36.995	46,438
2026-09-08	39.520	39.860	39.020	39.220	37.687	84,819
2026-09-07	39.400	39.600	39.280	39.380	37.841	15,938
2026-09-04	39.660	39.860	39.460	39.520	37.975	17,622
2026-09-03	39.500	39.660	39.300	39.660	38.110	23,887
2026-09-02	39.420	39.660	39.160	39.620	38.071	39,960
2026-09-01	39.000	39.360	38.960	39.360	37.821	37,835
2026-08-31	39.000	39.040	38.800	38.800	37.283	38,641
2026-08-28	38.760	39.140	38.700	38.980	37.456	12,593
2026-08-27	38.920	39.000	38.680	38.800	37.283	10,750
2026-08-26	39.280	39.340	38.980	39.000	37.475	38,757
2026-08-25	39.560	39.600	39.260	39.260	37.725	21,071
2026-08-24	38.900	39.740	38.900	39.560	38.014	38,331
2026-08-21	38.540	38.900	38.360	38.900	37.379	17,365
2026-08-20	38.020	38.700	38.020	38.460	36.957	23,888
2026-08-19	38.100	38.500	37.980	38.400	36.899	36,356
2026-08-18	38.020	38.300	38.020	38.280	36.784	17,212
2026-08-17	38.140	38.240	37.900	38.060	36.572	27,308
2026-08-14	38.600	38.600	38.100	38.340	36.841	15,752
2026-08-13	38.380	38.560	38.260	38.500	36.995	15,929
2026-08-12	38.020	38.240	37.720	38.240	36.745	23,762
2026-08-11	38.180	38.300	37.640	38.240	36.745	38,062
2026-08-10	38.440	38.460	38.060	38.360	36.860	13,683
2026-08-07	38.400	38.560	37.920	38.320	36.822	26,967
2026-08-06	38.960	39.140	38.580	38.680	37.168	45,408
2026-08-05	38.400	39.040	38.200	39.040	37.514	27,769
2026-08-04	39.040	39.040	38.080	38.520	37.014	33,856
2026-08-03	38.800	39.600	38.660	39.340	37.802	44,244
2026-07-31	39.000	39.180	38.780	39.040	37.514	39,964
2026-07-30	38.700	39.440	38.700	38.980	37.456	48,190
2026-07-29	39.000	39.200	38.380	38.820	37.302	32,263
2026-07-28	38.500	39.060	38.440	39.000	37.475	55,429
2026-07-27	38.000	38.120	37.200	38.080	36.591	35,385

Page 1 of 22 · 1,283 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.