Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	46.100	46.740	46.100	46.400	44.109	5,543
2024-06-07	46.120	46.520	46.120	46.480	44.185	2,365
2024-06-06	46.160	46.380	45.820	46.060	43.786	5,288
2024-06-05	46.770	46.820	45.660	46.210	43.929	4,621
2024-06-04	46.940	47.500	46.940	46.960	44.642	3,912
2024-06-03	46.860	47.220	46.860	47.070	44.746	4,850
2024-05-31	47.050	47.420	46.760	47.110	44.784	2,141
2024-05-30	46.500	47.090	46.500	47.090	44.765	6,654
2024-05-29	46.270	46.500	46.080	46.480	44.185	18,974
2024-05-28	46.160	46.440	46.160	46.230	43.948	5,746
2024-05-24	45.840	46.100	45.840	45.970	43.701	21,398
2024-05-23	45.280	45.860	45.280	45.810	43.548	7,811
2024-05-22	44.240	45.700	44.240	45.130	42.902	17,357
2024-05-21	43.380	43.440	43.240	43.430	41.286	13,605
2024-05-20	43.180	43.760	43.180	43.530	41.381	1,262
2024-05-17	43.200	43.420	43.200	43.410	41.267	3,320
2024-05-16	42.920	43.300	42.920	43.200	41.067	5,654
2024-05-15	43.360	43.360	42.800	42.920	40.801	92,341
2024-05-14	43.220	43.300	43.070	43.070	40.944	1,641
2024-05-13	42.690	43.380	42.560	43.300	41.162	4,275
2024-05-10	42.800	43.100	42.800	42.800	40.687	1,841
2024-05-09	42.500	42.760	42.180	42.750	40.640	749
2024-05-08	42.533	42.820	42.533	42.710	40.601	15,638
2024-05-07	42.160	42.540	42.160	42.250	40.164	2,270
2024-05-03	43.760	44.080	43.420	43.470	41.324	1,611,222
2024-05-02	43.870	43.940	43.400	43.830	41.666	3,885
2024-05-01	43.720	43.720	43.720	43.720	41.562	0
2024-04-30	43.320	44.100	43.100	43.720	41.562	17,504
2024-04-29	42.720	43.940	42.720	43.660	41.505	2,723
2024-04-26	43.160	43.500	43.160	43.450	41.305	20,029
2024-04-25	42.440	43.240	42.440	42.980	40.858	15,340
2024-04-24	42.730	43.100	42.572	42.690	40.582	21,238
2024-04-23	42.520	43.155	42.520	43.090	40.963	26,949
2024-04-22	41.170	42.820	40.820	42.630	40.525	25,550
2024-04-19	41.020	41.580	41.020	41.470	39.423	14,412
2024-04-18	40.860	41.200	40.860	41.150	39.119	18,693
2024-04-17	40.240	40.980	40.240	40.920	38.900	12,180
2024-04-16	40.000	40.460	39.940	40.400	38.406	12,877
2024-04-15	39.820	40.240	39.820	40.040	38.063	15,042
2024-04-12	40.080	40.500	40.080	40.160	38.177	27,376
2024-04-11	40.100	40.460	39.820	40.000	38.025	27,174
2024-04-10	40.100	40.500	40.080	40.270	38.282	25,302
2024-04-09	41.100	41.100	39.620	40.060	38.082	57,009
2024-04-08	41.740	42.320	41.480	42.100	40.022	86,375
2024-04-05	41.980	41.980	41.460	41.890	39.822	12,395
2024-04-04	41.840	42.520	41.840	42.440	40.345	10,042
2024-04-03	41.550	41.720	41.520	41.600	39.546	8,356
2024-04-02	41.980	43.080	41.980	42.020	39.946	21,389
2024-03-28	43.270	43.610	42.470	42.870	40.754	10,803
2024-03-27	43.290	43.680	43.290	43.490	41.343	11,006
2024-03-26	42.880	43.420	42.560	43.230	41.096	14,747
2024-03-25	42.390	42.390	41.860	42.040	39.965	17,353
2024-03-22	42.270	42.790	41.900	42.480	40.383	23,524
2024-03-21	42.000	42.560	41.820	42.460	40.364	24,910
2024-03-20	42.420	42.420	42.140	42.280	40.193	15,134
2024-03-19	42.315	42.830	42.300	42.670	40.563	12,474
2024-03-18	43.185	43.450	42.070	42.660	40.554	32,585
2024-03-15	42.892	43.430	42.892	43.185	41.053	64,390
2024-03-14	43.210	43.210	42.460	43.105	40.977	142,233
2024-03-13	42.650	43.300	42.650	42.800	40.687	27,233

← NewerPage 11 of 22 · 1,262 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.