Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.450	38.120	37.400	38.120	38.120	397
2026-07-24	38.000	38.140	37.880	38.000	38.000	1,122
2026-07-23	37.960	38.300	37.960	38.020	38.020	1,749
2026-07-22	38.000	38.400	38.000	38.100	38.100	1,411
2026-07-21	38.210	38.400	37.940	37.940	37.940	3,653
2026-07-20	38.210	38.640	38.100	38.391	38.391	2,563
2026-07-17	38.060	38.520	38.060	38.270	38.270	883
2026-07-16	37.760	38.340	37.760	38.210	38.210	6,749
2026-07-15	37.500	37.950	37.500	37.890	37.890	1,880
2026-07-14	37.490	37.800	37.340	37.795	37.795	2,871
2026-07-13	36.840	37.400	36.840	37.220	37.220	1,400
2026-07-10	36.440	36.900	36.440	36.900	36.900	240
2026-07-09	36.540	36.800	36.540	36.750	36.750	783
2026-07-08	36.670	36.900	36.370	36.420	36.420	108,520
2026-07-07	36.100	37.080	36.100	37.027	37.027	1,554
2026-07-06	36.120	36.520	36.120	36.438	36.438	2,272
2026-07-03	36.680	36.680	36.260	36.460	36.460	952
2026-07-02	36.200	36.800	36.200	36.650	36.650	4,316
2026-07-01	36.000	36.340	35.800	36.000	36.000	457
2026-06-30	35.920	36.320	35.920	36.179	36.179	2,315
2026-06-29	35.740	36.080	35.660	35.920	35.920	7,798
2026-06-26	35.950	36.000	35.240	35.970	35.970	543
2026-06-25	35.300	35.460	35.300	35.410	35.410	1,880
2026-06-24	34.320	35.460	34.320	35.410	35.410	7,797
2026-06-23	34.210	34.580	34.080	34.327	34.327	1,515
2026-06-22	33.700	34.590	33.560	34.140	34.140	278
2026-06-19	33.900	34.460	33.900	33.910	33.910	1,370
2026-06-18	34.440	34.760	33.620	34.000	34.000	2,281
2026-06-17	33.500	34.980	33.500	34.880	34.880	1,690
2026-06-16	34.520	34.900	33.880	34.407	34.407	281
2026-06-15	35.490	35.500	34.400	34.720	34.720	5,457
2026-06-12	35.280	37.560	35.280	35.620	35.620	12,810
2026-06-11	34.540	34.760	34.540	34.610	34.610	1,869
2026-06-10	33.880	34.780	33.880	34.730	34.730	1,408
2026-06-09	33.950	34.250	33.760	34.160	34.160	5,621
2026-06-08	33.400	33.760	33.400	33.615	33.615	1,387
2026-06-05	33.000	33.620	33.000	33.430	33.430	391
2026-06-04	33.400	33.400	32.700	32.770	32.770	38,738
2026-06-03	33.020	33.300	33.020	33.240	33.240	4,245
2026-06-02	33.170	33.420	32.980	33.040	33.040	1,150
2026-06-01	32.880	33.180	32.880	32.964	32.964	894
2026-05-29	33.010	33.200	32.800	32.860	32.860	7,710
2026-05-28	32.680	32.860	32.680	32.800	32.800	847
2026-05-27	32.840	33.060	32.840	32.860	32.860	424
2026-05-26	32.880	32.960	32.680	32.910	32.910	1,656
2026-05-22	33.300	33.520	33.300	33.340	33.340	7
2026-05-21	33.180	33.520	33.180	33.470	33.470	2,042
2026-05-20	32.840	33.300	32.840	32.929	32.929	9,948
2026-05-19	33.260	33.640	33.260	33.423	33.423	5,856
2026-05-18	32.800	33.050	32.480	33.050	33.050	1,348
2026-05-15	32.080	32.560	32.080	32.440	32.440	10,156
2026-05-14	31.920	32.060	31.920	32.060	32.060	2,422
2026-05-13	31.640	31.940	31.640	31.910	31.910	4,710
2026-05-12	32.000	32.000	31.580	31.760	31.760	1,023
2026-05-11	32.100	32.500	31.980	32.194	32.194	10,783
2026-05-08	32.290	32.390	32.140	32.160	32.160	3,864
2026-05-07	32.860	32.860	32.200	32.230	32.230	4,347
2026-05-06	32.860	33.070	32.860	33.070	33.070	4,603
2026-05-05	32.960	33.240	32.900	32.980	32.980	974
2026-05-01	32.920	32.920	32.920	32.920	32.920	0

← NewerPage 2 of 5 · 254 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.