Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.500	22.820	22.500	22.785	20.997	74,468
2023-01-03	21.850	22.440	21.760	22.315	20.564	268,381
2022-12-30	21.510	21.510	21.270	21.505	19.817	48,758
2022-12-29	21.250	21.580	21.150	21.555	19.863	38,335
2022-12-28	21.470	21.510	21.240	21.355	19.679	33,469
2022-12-23	21.490	21.730	21.480	21.545	19.854	33,452
2022-12-22	21.650	21.800	21.320	21.490	19.803	301,529
2022-12-21	21.385	21.550	21.190	21.490	19.803	484,955
2022-12-20	21.190	21.190	20.840	20.993	19.345	344,287
2022-12-19	20.985	21.200	20.810	21.105	19.448	88,928
2022-12-16	21.050	21.050	20.350	20.633	19.013	1,252,540
2022-12-15	21.020	21.020	20.480	20.850	19.214	1,200,100
2022-12-14	21.080	21.080	19.725	20.363	18.764	364,474
2022-12-13	23.765	24.240	23.200	23.810	21.941	90,416
2022-12-12	24.318	24.318	23.150	23.200	21.379	106,491
2022-12-09	24.260	24.640	24.250	24.400	22.485	44,038
2022-12-08	24.640	24.640	24.350	24.600	22.669	35,669
2022-12-07	24.820	24.840	24.550	24.690	22.752	58,390
2022-12-06	25.140	25.140	24.540	24.620	22.688	81,441
2022-12-05	25.430	25.430	25.090	25.240	23.259	54,370
2022-12-02	25.585	25.770	25.280	25.430	23.434	99,279
2022-12-01	25.160	25.730	25.160	25.585	23.577	54,185
2022-11-30	25.500	25.500	25.140	25.260	23.277	1,100,881
2022-11-29	25.460	25.680	25.287	25.335	23.346	50,599
2022-11-28	25.680	25.680	25.450	25.515	23.512	56,117
2022-11-25	25.985	26.040	25.690	25.915	23.881	50,994
2022-11-24	25.690	26.130	25.650	26.010	23.968	49,739
2022-11-23	25.600	25.630	25.310	25.610	23.600	476,957
2022-11-22	25.700	25.700	25.350	25.505	23.503	111,339
2022-11-21	25.955	26.010	25.620	25.680	23.664	283,665
2022-11-18	25.810	26.050	25.810	25.965	23.927	44,522
2022-11-17	26.250	26.400	25.720	25.785	23.761	34,216
2022-11-16	26.270	26.270	25.720	26.210	24.153	82,270
2022-11-15	26.477	26.477	26.123	26.315	24.250	68,275
2022-11-14	26.480	26.700	26.100	26.400	24.328	40,506
2022-11-11	26.000	26.340	25.890	26.325	24.259	82,873
2022-11-10	25.790	25.790	25.300	25.745	23.724	44,772
2022-11-09	25.745	25.750	25.290	25.690	23.674	393,517
2022-11-08	25.649	25.649	25.180	25.640	23.628	48,519
2022-11-07	24.953	25.470	24.953	25.450	23.452	79,483
2022-11-04	24.110	24.540	24.110	24.440	22.522	50,893
2022-11-03	24.500	24.500	24.088	24.105	22.213	133,998
2022-11-02	24.600	24.600	24.270	24.505	22.582	159,970
2022-11-01	24.525	24.820	24.450	24.620	22.688	315,630
2022-10-31	24.640	24.640	24.330	24.430	22.513	56,032
2022-10-28	24.400	24.490	24.160	24.220	22.319	72,551
2022-10-27	24.230	24.590	24.230	24.335	22.425	59,040
2022-10-26	23.490	24.030	23.490	23.905	22.029	88,074
2022-10-25	23.505	23.580	23.130	23.565	21.715	77,808
2022-10-24	23.480	23.480	22.730	23.030	21.222	589,760
2022-10-21	23.305	23.480	23.090	23.305	21.476	24,998
2022-10-20	23.335	23.400	23.050	23.230	21.407	475,721
2022-10-19	23.258	23.258	22.870	23.165	21.347	37,122
2022-10-18	23.000	23.280	22.830	23.175	21.356	71,162
2022-10-17	22.880	22.880	22.460	22.800	21.010	60,802
2022-10-14	22.600	22.900	22.480	22.660	20.881	93,795
2022-10-13	22.000	22.323	21.560	22.240	20.494	1,147,858
2022-10-12	22.398	22.398	21.810	21.870	20.153	76,585
2022-10-11	22.560	22.560	22.210	22.385	20.628	69,477
2022-10-10	22.590	22.590	22.000	22.545	20.775	97,107

← NewerPage 17 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.