Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	27.420	27.420	27.060	27.125	24.130	383,118
2022-07-13	27.345	27.600	27.220	27.375	24.352	657,902
2022-07-12	27.520	27.520	27.020	27.210	24.205	62,744
2022-07-11	27.610	27.610	27.280	27.280	24.268	58,070
2022-07-08	27.220	27.680	27.220	27.600	24.552	91,135
2022-07-07	27.800	28.070	27.480	27.705	24.646	104,036
2022-07-06	27.870	28.120	27.680	28.000	24.908	458,044
2022-07-05	27.765	28.060	27.385	27.755	24.690	86,840
2022-07-04	27.505	27.730	27.160	27.565	24.521	524,111
2022-07-01	26.000	27.120	25.958	27.115	24.121	128,928
2022-06-30	26.400	26.400	25.950	26.175	23.285	829,645
2022-06-29	26.860	26.860	26.350	26.515	23.587	341,931
2022-06-28	26.610	26.910	26.610	26.785	23.827	491,994
2022-06-27	27.000	27.080	26.530	26.545	23.614	519,506
2022-06-24	27.000	27.120	26.520	27.105	24.112	523,968
2022-06-23	26.790	26.790	26.210	26.325	23.418	637,369
2022-06-22	26.970	26.970	26.540	26.810	23.850	663,289
2022-06-21	27.730	27.730	26.920	27.000	24.019	136,169
2022-06-20	27.000	27.600	26.970	27.490	24.454	77,785
2022-06-17	26.200	27.310	26.160	26.870	23.903	284,270
2022-06-16	27.000	27.034	26.210	27.020	24.036	153,829
2022-06-15	26.705	27.490	26.000	26.725	23.774	442,969
2022-06-14	27.450	27.453	26.970	27.000	24.019	163,674
2022-06-13	28.330	28.330	27.510	27.705	24.646	208,316
2022-06-10	28.460	28.460	27.940	28.010	24.917	201,464
2022-06-09	28.390	28.390	27.780	28.260	25.139	1,532,249
2022-06-08	29.250	29.250	28.320	28.545	25.393	313,000
2022-06-07	29.860	29.860	29.180	29.440	26.189	78,076
2022-06-06	29.905	30.150	29.680	29.935	26.629	154,088
2022-06-01	30.000	30.530	29.710	30.185	26.852	1,308,035
2022-05-31	30.600	30.740	29.900	30.610	27.230	1,320,318
2022-05-30	30.770	30.770	29.920	30.410	27.052	47,937
2022-05-27	29.945	30.400	29.500	30.270	26.928	112,107
2022-05-26	29.000	29.641	28.620	29.490	26.234	327,100
2022-05-25	29.230	29.290	28.510	29.155	25.936	307,864
2022-05-24	30.980	30.980	28.750	28.820	25.638	164,260
2022-05-23	31.040	31.270	30.570	31.020	27.595	135,148
2022-05-20	31.180	31.180	30.790	30.850	27.443	289,909
2022-05-19	31.980	31.980	31.150	31.250	27.799	258,829
2022-05-18	33.555	34.060	30.970	31.000	27.577	232,271
2022-05-17	34.505	34.720	33.890	34.070	30.308	149,447
2022-05-16	33.280	33.890	33.280	33.800	30.068	336,162
2022-05-13	34.930	34.930	33.180	33.250	29.578	194,432
2022-05-12	34.365	35.160	34.010	34.965	31.104	75,202
2022-05-11	34.905	34.980	34.260	34.440	30.637	88,841
2022-05-10	34.505	35.020	34.180	34.915	31.060	74,213
2022-05-09	34.345	34.349	33.970	34.270	30.486	76,048
2022-05-06	34.470	34.570	34.070	34.325	30.535	68,312
2022-05-05	35.210	35.460	34.680	34.765	30.926	69,962
2022-05-04	35.670	35.810	34.710	34.955	31.095	88,618
2022-05-03	34.870	35.670	34.870	35.630	31.696	86,434
2022-04-29	35.260	35.260	34.870	34.955	31.095	56,107
2022-04-28	35.355	35.650	34.810	34.860	31.011	86,261
2022-04-27	35.380	35.380	34.690	35.355	31.451	64,893
2022-04-26	35.450	35.600	34.808	34.905	31.051	72,783
2022-04-25	35.020	35.020	34.260	34.945	31.086	73,019
2022-04-22	34.840	35.090	34.600	34.680	30.851	86,687
2022-04-21	35.640	35.640	34.990	35.040	31.171	155,480
2022-04-20	35.210	35.470	34.670	35.020	31.153	77,860
2022-04-19	36.000	36.010	34.740	35.125	31.246	88,703

← NewerPage 19 of 22 · 1,263 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.