Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	47.740	48.060	47.740	48.020	45.649	27,457
2024-09-02	47.010	47.780	46.760	47.765	45.407	4,825
2024-08-30	45.960	46.600	45.960	46.460	44.166	15,101
2024-08-29	45.820	46.420	45.820	46.020	43.748	1,373
2024-08-28	45.920	46.320	45.920	46.160	43.881	2,663
2024-08-27	45.440	45.970	45.440	45.970	43.701	7,065
2024-08-23	45.070	45.300	44.980	45.150	42.921	5,884
2024-08-22	44.750	45.240	44.580	45.200	42.969	13,138
2024-08-21	44.460	44.860	44.460	44.860	42.645	2,292
2024-08-20	44.630	44.800	44.440	44.580	42.379	11,798
2024-08-19	44.420	44.840	44.420	44.670	42.465	3,303
2024-08-16	44.690	45.060	44.400	44.960	42.740	6,290
2024-08-15	44.700	44.880	44.700	44.880	42.664	3,114
2024-08-14	44.250	44.600	44.220	44.580	42.379	2,523
2024-08-13	44.200	44.700	44.200	44.400	42.208	8,937
2024-08-12	44.000	44.610	43.820	44.610	42.408	15,490
2024-08-09	43.860	44.320	43.860	44.250	42.065	1,525
2024-08-08	43.980	44.420	43.980	44.080	41.904	4,259
2024-08-07	43.480	44.220	43.480	44.210	42.027	421,490
2024-08-06	43.180	43.580	43.180	43.430	41.286	239,381
2024-08-05	43.090	43.620	42.960	43.240	41.105	6,194
2024-08-02	44.040	44.480	43.920	43.970	41.799	3,108
2024-08-01	44.140	44.460	44.140	44.350	42.161	2,834
2024-07-31	44.400	44.560	44.300	44.440	42.246	1,534
2024-07-30	44.880	44.880	44.440	44.560	42.360	1,842
2024-07-29	44.560	44.980	44.560	44.650	42.446	2,707
2024-07-26	44.300	44.820	44.300	44.770	42.560	1,491
2024-07-25	44.400	45.100	44.400	44.580	42.379	1,998
2024-07-24	45.000	45.340	45.000	45.150	42.921	1,160
2024-07-23	46.100	46.100	45.420	45.680	43.425	4,500
2024-07-22	45.880	46.080	45.880	46.080	43.805	3,429
2024-07-19	45.720	46.100	45.450	45.450	43.206	2,414
2024-07-18	45.440	46.040	45.440	45.640	43.387	1,329
2024-07-17	45.320	45.620	44.960	45.410	43.168	91,960
2024-07-16	45.050	45.320	44.940	45.280	43.045	2,763
2024-07-15	45.080	45.740	45.080	45.150	42.921	65,036
2024-07-12	45.240	45.660	45.240	45.640	43.387	25,743
2024-07-11	45.340	45.740	45.340	45.490	43.244	3,571
2024-07-10	44.500	45.180	44.500	45.010	42.788	1,962
2024-07-09	44.800	44.820	44.220	44.370	42.180	1,639
2024-07-08	45.010	45.480	44.960	45.220	42.988	17,756
2024-07-05	45.420	45.420	45.060	45.170	42.940	1,337
2024-07-04	45.440	45.440	44.980	45.010	42.788	8,556
2024-07-03	45.140	45.580	45.140	45.200	42.969	1,341,498
2024-07-02	45.140	45.620	45.140	45.200	42.969	6,613
2024-07-01	44.710	45.300	44.480	45.150	42.921	5,342
2024-06-28	44.610	45.040	44.520	44.520	42.322	2,566
2024-06-27	45.010	45.260	44.680	44.730	42.522	2,836
2024-06-26	44.800	45.200	44.760	44.840	42.626	1,514
2024-06-25	44.720	45.280	44.720	44.960	42.740	2,818
2024-06-24	43.810	45.100	43.060	44.840	42.626	8,373
2024-06-21	43.850	43.900	43.080	43.810	41.647	2,372
2024-06-20	43.200	43.980	43.200	43.470	41.324	3,615
2024-06-19	42.800	43.080	42.760	42.920	40.801	6,399
2024-06-18	43.450	43.460	42.820	42.840	40.725	7,388
2024-06-17	44.290	44.500	43.140	43.200	41.067	8,205
2024-06-14	44.500	45.100	44.180	44.440	42.246	2,798
2024-06-13	45.040	45.040	44.340	44.820	42.607	15,563
2024-06-12	45.010	46.540	42.080	45.410	43.168	10,349
2024-06-11	46.980	47.080	46.340	46.980	44.661	8,602

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-26	0.9660 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.