Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	25.990	26.200	25.990	26.185	24.130	36,542
2023-03-28	25.820	25.960	25.530	25.860	23.830	32,414
2023-03-27	25.880	26.250	25.760	25.775	23.752	42,726
2023-03-24	26.680	26.680	25.770	25.915	23.881	58,919
2023-03-23	27.090	27.570	26.970	27.050	24.927	272,583
2023-03-22	27.560	28.420	27.560	27.850	25.664	303,264
2023-03-21	25.000	25.640	24.650	24.690	22.752	659,707
2023-03-20	24.860	25.510	24.860	25.480	23.480	58,228
2023-03-17	25.505	25.700	25.250	25.575	23.568	280,440
2023-03-16	25.540	25.910	25.540	25.620	23.609	34,819
2023-03-15	25.120	26.070	25.120	25.470	23.471	46,894
2023-03-14	25.470	26.097	25.470	26.010	23.968	17,375
2023-03-13	25.305	25.480	24.850	25.460	23.462	32,829
2023-03-10	25.200	25.420	25.190	25.400	23.406	30,189
2023-03-09	25.585	25.740	25.400	25.650	23.637	27,301
2023-03-08	25.800	26.240	25.400	25.680	23.664	59,583
2023-03-07	25.565	25.760	25.560	25.585	23.577	32,018
2023-03-06	25.610	25.820	25.610	25.715	23.697	32,700
2023-03-03	25.705	25.800	25.700	25.785	23.761	18,792
2023-03-02	25.470	25.770	25.470	25.690	23.674	21,116
2023-03-01	25.600	25.780	25.350	25.525	23.522	142,325
2023-02-28	25.960	25.960	25.520	25.600	23.591	61,358
2023-02-27	25.650	26.170	25.600	26.145	24.093	263,351
2023-02-24	25.610	25.690	25.390	25.670	23.655	52,147
2023-02-23	25.530	25.830	25.530	25.565	23.558	99,328
2023-02-22	25.900	25.900	25.530	25.880	23.849	98,082
2023-02-21	26.000	26.150	25.630	25.945	23.909	32,401
2023-02-20	26.450	26.500	26.180	26.280	24.217	56,351
2023-02-17	26.115	26.420	26.060	26.410	24.337	30,834
2023-02-16	26.105	26.440	26.090	26.230	24.171	20,337
2023-02-15	25.890	26.101	25.740	26.010	23.968	42,230
2023-02-14	25.450	25.790	25.450	25.600	23.591	38,448
2023-02-13	25.410	25.510	25.130	25.490	23.489	200,042
2023-02-10	25.305	25.700	25.280	25.430	23.434	112,588
2023-02-09	25.555	25.710	25.320	25.600	23.591	48,033
2023-02-08	25.345	25.610	25.220	25.480	23.480	113,762
2023-02-07	25.060	25.320	24.960	25.305	23.319	57,392
2023-02-06	24.905	25.030	24.700	25.010	23.047	47,487
2023-02-03	24.785	25.090	24.600	24.945	22.987	50,634
2023-02-02	24.480	24.960	24.480	24.905	22.950	35,139
2023-02-01	24.305	24.430	24.200	24.385	22.471	35,902
2023-01-31	24.240	24.274	24.030	24.220	22.319	63,757
2023-01-30	24.230	24.400	24.150	24.165	22.268	53,289
2023-01-27	24.220	24.270	23.940	24.240	22.337	31,615
2023-01-26	23.910	24.123	23.910	23.975	22.093	34,453
2023-01-25	24.070	24.110	23.820	23.965	22.084	45,481
2023-01-24	24.180	24.180	23.920	23.975	22.093	48,961
2023-01-23	24.620	24.620	24.050	24.050	22.162	56,595
2023-01-20	24.100	24.470	24.100	24.460	22.540	79,464
2023-01-19	24.200	24.270	23.880	24.070	22.181	74,448
2023-01-18	24.410	24.410	24.050	24.270	22.365	60,319
2023-01-17	24.440	24.500	24.140	24.430	22.513	711,917
2023-01-16	24.050	24.450	23.960	24.345	22.434	59,210
2023-01-13	24.000	24.110	23.850	23.890	22.015	161,974
2023-01-12	23.905	24.130	23.870	24.010	22.125	321,562
2023-01-11	23.365	23.860	23.150	23.860	21.987	467,233
2023-01-10	23.450	23.560	23.300	23.335	21.503	77,127
2023-01-09	23.185	23.480	23.000	23.365	21.531	66,424
2023-01-06	22.945	23.130	22.670	23.060	21.250	43,988
2023-01-05	22.935	23.000	22.790	22.820	21.029	78,180

← NewerPage 16 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.