Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	22.220	22.240	21.850	21.905	20.186	283,247
2022-10-06	22.710	22.710	22.070	22.210	20.467	165,601
2022-10-05	22.940	22.940	21.967	22.080	20.347	184,761
2022-10-04	22.985	23.030	22.500	23.020	21.213	265,465
2022-10-03	22.310	22.310	21.840	22.070	20.338	338,977
2022-09-30	22.550	22.550	20.990	22.450	20.688	1,237,786
2022-09-29	25.940	25.940	21.800	22.220	19.766	577,528
2022-09-28	28.400	29.110	28.400	28.830	25.647	42,994
2022-09-27	28.690	29.150	28.690	28.820	25.638	653,379
2022-09-26	28.775	28.890	28.370	28.830	25.647	355,542
2022-09-23	29.105	29.530	28.960	29.030	25.824	98,167
2022-09-22	29.305	29.680	29.240	29.505	26.247	61,143
2022-09-21	29.480	29.640	29.310	29.585	26.318	92,283
2022-09-20	30.290	30.290	29.500	29.565	26.300	800,934
2022-09-16	29.135	30.520	29.030	30.505	27.137	100,313
2022-09-15	29.610	29.610	29.150	29.200	25.976	44,334
2022-09-14	30.000	30.000	29.390	29.610	26.340	41,922
2022-09-13	30.400	30.500	30.040	30.270	26.928	85,469
2022-09-12	30.020	30.365	29.810	30.365	27.012	27,214
2022-09-09	30.250	30.320	29.910	30.010	26.696	56,954
2022-09-08	30.120	30.550	30.120	30.365	27.012	114,137
2022-09-07	28.900	30.890	28.900	30.650	27.266	191,798
2022-09-06	27.070	27.420	27.070	27.375	24.352	40,259
2022-09-05	27.180	27.180	26.980	27.155	24.156	1,144,596
2022-09-02	27.380	27.380	27.180	27.335	24.317	500,724
2022-09-01	27.570	27.570	27.030	27.040	24.054	103,454
2022-08-31	27.830	28.000	27.390	27.840	24.766	194,897
2022-08-30	26.860	27.570	26.860	27.305	24.290	96,713
2022-08-26	27.910	27.910	27.420	27.505	24.468	54,220
2022-08-25	27.850	27.850	27.550	27.715	24.655	69,363
2022-08-24	28.100	28.100	27.780	27.860	24.784	79,233
2022-08-23	28.500	28.500	28.120	28.230	25.113	159,764
2022-08-22	28.260	28.340	27.740	28.290	25.166	120,975
2022-08-19	28.090	28.220	27.810	28.175	25.064	50,545
2022-08-18	27.915	28.090	27.820	27.945	24.859	337,587
2022-08-17	28.090	28.090	27.770	27.830	24.757	76,662
2022-08-16	28.105	28.140	27.690	27.820	24.748	186,114
2022-08-15	28.000	28.000	27.700	27.905	24.824	114,723
2022-08-12	28.000	28.000	27.670	27.765	24.699	42,012
2022-08-11	28.100	28.100	27.590	27.775	24.708	375,991
2022-08-10	27.000	28.000	26.980	27.745	24.681	200,371
2022-08-09	27.080	27.080	26.839	26.870	23.903	31,764
2022-08-08	27.240	27.240	26.930	27.020	24.036	32,342
2022-08-05	26.800	27.150	26.660	27.090	24.099	253,878
2022-08-04	26.860	27.200	26.767	26.840	23.876	626,492
2022-08-03	26.870	26.870	26.490	26.860	23.894	1,112,295
2022-08-02	27.135	27.200	26.860	26.925	23.952	539,325
2022-08-01	27.190	27.190	26.900	27.135	24.139	500,815
2022-07-29	27.350	27.350	27.030	27.115	24.121	75,111
2022-07-28	27.210	27.210	26.970	27.210	24.205	33,323
2022-07-27	26.940	27.300	26.940	27.145	24.148	92,696
2022-07-26	27.090	27.090	26.810	27.020	24.036	288,348
2022-07-25	27.550	27.550	27.210	27.260	24.250	44,146
2022-07-22	27.120	27.350	27.120	27.230	24.223	50,219
2022-07-21	27.155	27.230	27.060	27.155	24.156	73,379
2022-07-20	27.535	27.690	27.200	27.315	24.299	158,687
2022-07-19	27.580	27.580	27.280	27.515	24.477	59,136
2022-07-18	27.400	27.470	27.210	27.345	24.325	35,832
2022-07-15	27.260	27.530	27.097	27.290	24.277	89,295
2022-07-14	27.420	27.420	27.060	27.125	24.130	383,118

← NewerPage 18 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.