Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	36.650	36.650	35.800	36.030	32.051	113,071
2022-04-13	39.400	39.450	36.210	36.365	32.349	78,411
2022-04-12	40.480	40.480	39.340	39.515	35.152	43,713
2022-04-11	40.310	41.020	40.310	40.945	36.424	66,081
2022-04-08	39.530	40.210	39.530	40.165	35.730	71,610
2022-04-07	39.000	39.540	38.990	39.480	35.120	57,573
2022-04-06	38.555	38.958	38.050	38.735	34.458	87,160
2022-04-05	38.290	38.590	37.950	38.200	33.982	48,119
2022-04-04	38.175	38.380	37.960	38.070	33.866	73,263
2022-04-01	37.780	38.430	37.780	38.070	33.866	38,813
2022-03-31	37.880	37.880	37.365	37.365	33.239	168,374
2022-03-30	37.960	37.960	37.470	37.915	33.728	64,842
2022-03-29	37.630	38.030	37.550	37.775	33.604	202,011
2022-03-28	37.505	37.880	37.410	37.460	33.324	53,498
2022-03-25	37.090	37.440	36.930	37.375	33.248	197,299
2022-03-24	36.810	37.010	36.550	36.880	32.808	102,989
2022-03-23	36.280	36.650	36.259	36.620	32.576	41,233
2022-03-22	36.490	36.490	35.990	36.030	32.051	74,766
2022-03-21	36.400	36.570	36.150	36.450	32.425	64,879
2022-03-18	36.505	36.600	35.750	36.080	32.096	106,421
2022-03-17	36.585	36.630	36.200	36.290	32.283	84,799
2022-03-16	36.840	37.030	36.140	36.410	32.389	468,353
2022-03-15	36.490	36.770	36.400	36.650	32.603	91,923
2022-03-14	35.505	36.550	35.297	36.490	32.461	105,549
2022-03-11	35.200	35.360	34.790	35.070	31.197	96,205
2022-03-10	34.960	34.960	34.200	34.585	30.766	205,100
2022-03-09	35.000	35.050	34.580	34.955	31.095	53,497
2022-03-08	34.505	34.910	34.070	34.210	30.432	55,572
2022-03-07	34.750	34.750	33.200	34.630	30.806	290,584
2022-03-04	34.080	34.660	34.080	34.600	30.779	58,791
2022-03-03	34.460	34.460	34.100	34.220	30.441	95,348
2022-03-02	34.705	34.880	34.210	34.565	30.748	126,797
2022-03-01	35.680	35.765	34.780	34.905	31.051	333,058
2022-02-28	35.170	35.750	35.170	35.690	31.749	130,436
2022-02-25	34.480	35.430	34.420	35.385	31.478	92,730
2022-02-24	34.720	34.720	34.280	34.620	30.797	124,507
2022-02-23	35.280	35.280	34.990	35.115	31.237	167,280
2022-02-22	35.330	35.330	34.890	34.985	31.122	220,072
2022-02-21	36.000	36.000	35.590	35.610	31.678	296,661
2022-02-18	36.315	36.450	35.920	35.975	32.003	51,942
2022-02-17	36.165	36.360	36.080	36.145	32.154	108,489
2022-02-16	36.390	36.390	35.830	36.040	32.060	952,309
2022-02-15	36.250	36.350	35.650	36.305	32.296	76,563
2022-02-14	36.000	36.160	35.820	35.955	31.985	97,658
2022-02-11	35.905	36.330	35.580	36.220	32.220	365,053
2022-02-10	35.850	35.890	35.593	35.785	31.834	106,805
2022-02-09	35.770	35.770	35.460	35.610	31.678	70,679
2022-02-08	35.800	35.900	35.410	35.480	31.562	112,608
2022-02-07	35.670	35.690	35.380	35.600	31.669	149,666
2022-02-04	36.030	36.030	35.300	35.410	31.500	41,901
2022-02-03	36.370	36.370	35.550	35.660	31.722	76,749
2022-02-02	36.240	36.410	35.930	36.115	32.127	164,000
2022-02-01	36.300	36.300	35.910	36.010	32.034	66,914
2022-01-31	36.380	36.380	35.840	36.220	32.220	259,570
2022-01-28	36.950	36.950	36.339	36.420	32.398	208,093
2022-01-27	36.250	36.610	36.080	36.535	32.501	250,311
2022-01-26	36.800	36.920	36.289	36.375	32.358	73,290
2022-01-25	35.705	36.620	35.510	36.555	32.518	157,652
2022-01-24	36.250	36.270	35.440	35.535	31.611	91,068
2022-01-21	36.535	36.700	36.310	36.355	32.341	71,913

← NewerPage 20 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.