Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	37.370	37.370	36.990	37.155	34.239	11,461
2023-09-20	37.460	37.730	37.460	37.620	34.667	37,744
2023-09-19	36.905	37.350	36.530	37.270	34.345	532,672
2023-09-18	36.730	36.730	36.220	36.430	33.571	317,726
2023-09-15	36.478	37.200	36.478	36.660	33.783	32,030
2023-09-14	36.099	36.700	36.099	36.365	33.511	25,722
2023-09-13	36.610	36.980	35.920	35.945	33.124	24,643
2023-09-12	37.800	37.800	37.125	37.125	34.211	37,763
2023-09-11	37.610	38.010	37.600	37.905	34.930	12,006
2023-09-08	37.460	38.000	37.460	37.600	34.649	15,327
2023-09-07	36.965	37.690	36.920	37.680	34.723	373,296
2023-09-06	37.030	37.610	37.030	37.565	34.617	23,441
2023-09-05	35.905	37.230	35.850	37.050	34.142	51,710
2023-09-04	35.115	35.140	34.844	34.880	32.142	6,224
2023-09-01	35.165	35.380	34.810	34.945	32.202	13,806
2023-08-31	35.240	35.240	35.240	35.240	32.474	15,020
2023-08-30	35.040	35.327	34.980	35.165	32.405	9,080
2023-08-29	35.000	35.140	34.960	35.050	32.299	13,129
2023-08-25	34.553	35.030	34.553	34.860	32.124	21,317
2023-08-24	34.565	34.670	34.460	34.555	31.843	11,489
2023-08-23	35.335	35.400	34.669	34.765	32.036	17,358
2023-08-22	35.375	35.730	35.375	35.565	32.774	11,499
2023-08-21	35.180	35.470	35.180	35.355	32.580	4,497
2023-08-18	35.155	35.270	34.890	35.210	32.446	9,186
2023-08-17	35.190	35.440	35.190	35.305	32.534	8,197
2023-08-16	35.505	35.550	35.180	35.315	32.543	13,887
2023-08-15	35.210	35.490	35.210	35.430	32.649	114,545
2023-08-14	34.545	35.240	34.520	35.155	32.396	45,940
2023-08-11	34.670	35.041	34.520	34.535	31.824	9,902
2023-08-10	34.650	34.650	34.650	34.650	31.930	13,062
2023-08-09	34.355	34.600	33.990	34.555	31.843	19,667
2023-08-08	34.145	34.320	33.980	34.000	31.331	9,861
2023-08-07	34.190	34.370	34.190	34.230	31.543	7,538
2023-08-04	34.450	34.510	34.240	34.305	31.612	11,489
2023-08-03	34.385	34.600	34.240	34.280	31.589	102,624
2023-08-02	34.650	34.970	34.650	34.735	32.009	70,287
2023-08-01	34.555	34.830	34.390	34.575	31.861	11,676
2023-07-31	34.870	35.080	34.570	34.575	31.861	8,870
2023-07-28	35.000	35.000	34.870	34.985	32.239	9,107
2023-07-27	34.800	35.160	34.800	34.945	32.202	24,282
2023-07-26	35.170	35.170	34.940	35.105	32.350	14,115
2023-07-25	34.925	35.340	34.920	34.965	32.221	11,440
2023-07-24	34.985	35.260	34.890	35.240	32.474	11,456
2023-07-21	35.070	35.080	34.830	34.975	32.230	7,989
2023-07-20	35.050	35.380	35.050	35.115	32.359	16,415
2023-07-19	35.090	35.330	35.090	35.200	32.437	16,116
2023-07-18	35.410	35.572	35.330	35.490	32.704	15,965
2023-07-17	35.370	35.670	35.370	35.535	32.746	31,811
2023-07-14	35.450	35.660	35.450	35.610	32.815	23,576
2023-07-13	35.460	35.860	35.460	35.755	32.949	37,376
2023-07-12	35.280	35.680	35.280	35.660	32.861	39,549
2023-07-11	35.100	35.361	35.100	35.355	32.580	58,953
2023-07-10	35.127	35.590	35.127	35.250	32.483	29,476
2023-07-07	34.585	35.200	34.510	35.165	32.405	23,190
2023-07-06	34.915	35.180	34.500	34.690	31.967	52,413
2023-07-05	34.520	35.050	34.520	34.975	32.230	37,046
2023-07-04	34.610	35.280	34.610	34.905	32.165	55,481
2023-07-03	34.020	34.700	34.020	34.670	31.949	69,430
2023-06-30	34.315	34.480	34.060	34.080	31.405	54,810
2023-06-29	34.420	34.420	34.210	34.375	31.677	20,663

← NewerPage 14 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.