Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.305	40.210	39.030	39.535	36.942	27,501
2023-12-13	41.740	41.740	39.300	39.410	36.825	600,440
2023-12-12	40.930	40.930	39.000	39.345	36.764	26,352
2023-12-11	41.505	41.830	41.080	41.450	38.731	27,912
2023-12-08	41.505	41.660	41.330	41.545	38.820	24,942
2023-12-07	41.400	41.720	41.400	41.650	38.918	40,062
2023-12-06	41.890	41.890	41.270	41.400	38.685	53,283
2023-12-05	40.860	41.730	40.860	41.630	38.899	31,417
2023-12-04	41.000	41.430	40.650	41.210	38.507	36,752
2023-12-01	39.600	41.020	39.290	40.935	38.250	48,887
2023-11-30	39.534	39.534	38.940	39.460	36.872	169,730
2023-11-29	39.355	39.700	39.310	39.600	37.003	13,355
2023-11-28	38.820	39.362	38.820	39.325	36.746	467,444
2023-11-27	39.305	39.540	38.910	39.030	36.470	17,647
2023-11-24	38.840	39.252	38.840	39.175	36.606	52,494
2023-11-23	38.940	39.120	38.940	38.955	36.400	15,876
2023-11-22	38.705	39.260	38.280	39.060	36.498	12,809
2023-11-21	38.800	39.160	38.740	38.985	36.428	82,479
2023-11-20	39.010	39.440	38.920	39.020	36.461	17,073
2023-11-17	39.110	39.370	39.110	39.200	36.629	26,674
2023-11-16	39.060	39.610	39.060	39.420	36.834	30,169
2023-11-15	40.355	40.500	39.370	39.385	36.802	17,893
2023-11-14	40.130	40.530	40.130	40.270	37.629	16,987
2023-11-13	39.410	40.180	39.150	40.145	37.512	27,545
2023-11-10	39.190	39.760	39.190	39.410	36.825	562,879
2023-11-09	39.030	39.230	39.030	39.135	36.568	14,294
2023-11-08	39.185	39.270	38.960	39.090	36.526	34,564
2023-11-07	39.198	39.490	39.198	39.210	36.638	18,117
2023-11-06	39.240	39.390	39.240	39.280	36.704	33,694
2023-11-03	39.257	39.680	39.257	39.345	36.764	31,252
2023-11-02	39.705	39.900	39.338	39.430	36.844	29,744
2023-11-01	39.505	39.672	38.930	39.620	37.021	17,783
2023-10-31	39.290	39.610	39.070	39.175	36.606	17,052
2023-10-30	39.115	39.500	38.980	39.200	36.629	18,210
2023-10-27	39.110	39.480	39.110	39.270	36.694	27,552
2023-10-26	39.000	39.500	38.990	39.155	36.587	25,552
2023-10-25	39.600	39.810	39.450	39.545	36.951	22,656
2023-10-24	39.305	39.810	39.292	39.440	36.853	201,947
2023-10-23	39.430	39.914	39.430	39.680	37.077	21,052
2023-10-20	40.000	40.320	39.873	40.040	37.414	17,160
2023-10-19	40.545	40.720	40.110	40.715	38.044	24,024
2023-10-18	40.610	41.100	40.610	40.715	38.044	28,201
2023-10-17	40.660	41.200	40.600	41.070	38.376	17,372
2023-10-16	40.170	40.960	40.170	40.830	38.152	26,055
2023-10-13	40.050	40.670	40.000	40.020	37.395	31,192
2023-10-12	40.430	40.840	40.430	40.490	37.834	30,734
2023-10-11	39.680	40.660	39.680	40.585	37.923	798,111
2023-10-10	39.900	40.310	39.900	40.185	37.549	85,668
2023-10-09	39.750	40.110	39.750	39.965	37.344	61,235
2023-10-06	39.880	40.320	39.880	40.070	37.442	98,543
2023-10-05	40.050	40.530	40.050	40.175	37.540	23,453
2023-10-04	40.000	40.340	39.840	40.090	37.460	734,500
2023-10-03	40.320	40.860	40.320	40.450	37.797	30,846
2023-10-02	40.502	41.130	40.502	40.620	37.956	29,968
2023-09-29	40.460	41.240	40.460	41.105	38.409	109,346
2023-09-28	39.440	41.480	39.440	40.565	37.381	100,027
2023-09-27	37.630	37.720	36.930	37.030	34.124	2,151,824
2023-09-26	37.600	38.040	37.600	37.670	34.713	1,625,801
2023-09-25	38.000	38.520	37.470	37.765	34.801	60,466
2023-09-22	37.400	37.770	37.274	37.765	34.801	31,849

← NewerPage 13 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.