Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	42.145	42.690	41.440	42.585	40.483	61,028
2024-03-11	42.000	42.060	41.110	41.870	39.803	110,368
2024-03-08	41.545	41.610	41.280	41.450	39.404	181,863
2024-03-07	41.470	41.490	41.010	41.490	39.442	55,104
2024-03-06	41.690	41.690	41.130	41.650	39.594	149,555
2024-03-05	42.000	42.110	41.570	41.690	39.632	25,370
2024-03-04	42.775	42.860	42.138	42.230	40.145	26,904
2024-03-01	44.250	44.250	42.710	42.945	40.825	495,358
2024-02-29	44.230	44.910	43.900	44.480	42.284	20,669
2024-02-28	42.840	44.200	42.580	44.200	42.018	1,905,707
2024-02-27	42.490	43.350	42.490	43.240	41.105	13,460
2024-02-26	40.120	43.050	40.120	43.030	40.906	21,797
2024-02-23	40.320	40.540	40.320	40.375	38.382	11,017
2024-02-22	40.505	40.540	40.170	40.430	38.434	8,816
2024-02-21	40.290	40.580	40.290	40.575	38.572	10,432
2024-02-20	40.335	40.370	40.190	40.260	38.272	117,398
2024-02-19	40.000	40.370	39.430	40.200	38.215	130,827
2024-02-16	39.110	40.010	39.110	39.745	37.783	15,091
2024-02-15	38.906	39.230	38.906	39.000	37.075	11,980
2024-02-14	38.715	39.500	38.550	39.105	37.174	318,604
2024-02-13	39.305	39.840	38.700	38.850	36.932	41,897
2024-02-12	40.080	40.490	38.950	39.600	37.645	10,008
2024-02-09	40.305	40.490	40.220	40.260	38.272	9,696
2024-02-08	40.600	40.920	40.410	40.460	38.463	26,356
2024-02-07	40.670	41.020	40.420	40.850	38.833	49,950
2024-02-06	41.135	41.420	40.590	40.905	38.886	75,659
2024-02-05	41.450	41.810	41.312	41.505	39.456	12,339
2024-02-02	41.725	42.570	41.528	41.715	39.656	9,508
2024-02-01	42.090	42.310	42.090	42.135	40.055	11,078
2024-01-31	42.000	42.350	41.770	42.335	40.245	17,280
2024-01-30	41.905	42.110	40.750	42.090	40.012	12,442
2024-01-29	41.800	42.080	41.530	42.010	39.936	16,413
2024-01-26	42.000	42.150	41.750	41.915	39.846	16,804
2024-01-25	42.081	42.081	41.840	41.955	39.884	14,340
2024-01-24	43.505	43.700	41.900	42.165	40.083	21,724
2024-01-23	43.360	43.870	43.360	43.650	41.495	11,607
2024-01-22	43.100	43.750	43.100	43.490	41.343	12,058
2024-01-19	43.050	43.530	42.880	43.480	41.333	32,822
2024-01-18	42.160	43.239	42.160	43.155	41.025	24,616
2024-01-17	41.305	42.018	41.050	41.975	39.903	25,919
2024-01-16	42.096	42.096	41.408	41.490	39.442	58,979
2024-01-15	42.175	42.510	41.930	42.185	40.102	27,754
2024-01-12	41.905	42.160	41.730	41.975	39.903	34,216
2024-01-11	41.975	42.000	41.580	41.915	39.846	34,887
2024-01-10	41.505	41.721	41.410	41.640	39.584	26,213
2024-01-09	41.850	41.950	41.470	41.535	39.485	91,880
2024-01-08	41.450	41.910	41.440	41.785	39.722	74,663
2024-01-05	41.335	41.770	41.240	41.640	39.584	57,228
2024-01-04	41.140	41.800	41.140	41.745	39.684	40,002
2024-01-03	41.000	41.080	40.780	41.030	39.004	46,581
2024-01-02	40.840	41.230	40.350	40.860	38.843	40,250
2023-12-29	41.060	41.160	40.790	40.965	38.943	26,884
2023-12-28	40.940	41.190	40.940	41.060	39.033	9,923
2023-12-27	40.880	41.210	40.880	41.175	39.142	37,648
2023-12-22	40.730	41.160	40.730	40.735	38.724	101,028
2023-12-21	40.590	40.850	40.590	40.705	38.695	42,160
2023-12-20	39.850	41.210	39.850	40.450	38.453	72,203
2023-12-19	40.290	41.100	40.290	41.020	38.329	34,436
2023-12-18	39.575	40.680	39.530	40.575	37.914	33,700
2023-12-15	39.690	40.100	39.480	39.630	37.031	20,836

← NewerPage 12 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.