Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	34.110	34.570	34.110	34.410	31.709	67,950
2023-06-27	33.905	34.200	33.690	34.115	31.437	36,424
2023-06-26	33.510	33.870	33.510	33.715	31.069	19,912
2023-06-23	33.190	33.600	33.190	33.535	30.903	64,369
2023-06-22	33.105	33.420	32.930	33.400	30.778	16,510
2023-06-21	32.790	33.230	32.790	33.060	30.465	663,279
2023-06-20	33.305	33.320	32.560	32.820	30.244	61,322
2023-06-19	33.760	34.340	33.760	34.135	31.456	30,112
2023-06-16	34.000	34.305	33.720	34.080	31.405	66,699
2023-06-15	34.270	34.810	34.073	34.125	31.447	81,958
2023-06-14	33.490	34.490	33.490	34.305	31.612	89,725
2023-06-13	31.160	31.160	30.870	30.975	28.544	32,226
2023-06-12	31.000	31.220	30.930	31.030	28.594	17,970
2023-06-09	30.905	31.050	30.880	31.000	28.567	18,367
2023-06-08	31.084	31.084	30.940	30.975	28.544	41,537
2023-06-07	30.940	31.200	30.940	30.955	28.525	44,536
2023-06-06	31.000	31.100	30.870	31.030	28.594	10,963
2023-06-05	30.955	31.030	30.790	30.915	28.489	26,348
2023-06-02	30.960	31.270	30.960	30.985	28.553	37,530
2023-06-01	30.980	31.190	30.980	31.175	28.728	41,385
2023-05-31	30.973	31.420	30.973	31.070	28.631	89,406
2023-05-30	30.890	31.080	30.890	30.955	28.525	22,754
2023-05-26	30.630	30.990	30.630	30.985	28.553	59,889
2023-05-25	30.758	31.020	30.758	30.955	28.525	16,943
2023-05-24	30.540	30.840	30.540	30.800	28.383	12,701
2023-05-23	30.105	30.740	29.990	30.600	28.198	24,738
2023-05-22	30.250	30.780	30.250	30.375	27.991	180,572
2023-05-19	30.640	30.760	30.410	30.745	28.332	18,471
2023-05-18	30.310	30.700	30.310	30.535	28.138	52,968
2023-05-17	30.745	31.014	30.340	30.460	28.069	482,006
2023-05-16	30.756	31.160	30.756	31.070	28.631	66,454
2023-05-15	30.310	30.900	30.310	30.880	28.456	71,937
2023-05-12	30.200	30.580	30.180	30.315	27.936	39,532
2023-05-11	30.259	30.610	30.259	30.315	27.936	61,923
2023-05-10	30.200	30.315	30.100	30.175	27.807	41,932
2023-05-09	29.705	30.330	29.690	30.250	27.876	563,229
2023-05-05	29.400	30.200	29.400	30.155	27.788	55,906
2023-05-04	28.560	30.060	28.560	29.850	27.507	823,419
2023-05-03	26.820	29.590	26.820	28.705	26.452	376,429
2023-05-02	25.105	25.290	25.020	25.090	23.121	37,987
2023-04-28	25.100	25.290	25.100	25.175	23.199	53,009
2023-04-27	25.220	25.350	25.040	25.105	23.135	46,428
2023-04-26	25.140	25.270	25.140	25.175	23.199	92,417
2023-04-25	25.230	25.260	24.970	25.175	23.199	19,498
2023-04-24	25.040	25.420	25.040	25.105	23.135	229,047
2023-04-21	24.745	25.170	24.700	25.105	23.135	80,471
2023-04-20	25.000	25.130	24.710	24.850	22.900	41,081
2023-04-19	25.220	25.480	25.220	25.220	23.241	55,791
2023-04-18	25.305	25.600	25.305	25.305	23.319	18,315
2023-04-17	25.145	25.620	25.120	25.480	23.480	77,997
2023-04-14	25.220	25.220	25.045	25.090	23.121	30,848
2023-04-13	25.515	25.630	25.020	25.105	23.135	41,382
2023-04-12	25.580	25.860	25.580	25.620	23.609	15,538
2023-04-11	25.705	25.900	25.650	25.870	23.839	30,998
2023-04-06	25.380	25.760	25.380	25.640	23.628	45,540
2023-04-05	25.870	25.890	25.170	25.220	23.241	28,538
2023-04-04	26.040	26.080	25.510	25.745	23.724	65,561
2023-04-03	26.915	27.030	26.660	26.725	24.627	30,512
2023-03-31	26.450	26.980	26.450	26.890	24.779	27,087
2023-03-30	26.350	26.690	26.350	26.555	24.471	47,774

← NewerPage 15 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.