Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	36.850	36.970	36.720	36.800	32.736	30,233
2022-01-19	37.101	37.101	36.700	36.715	32.661	74,927
2022-01-18	37.390	37.390	37.020	37.050	32.959	51,840
2022-01-17	37.305	37.690	37.130	37.230	33.119	60,968
2022-01-14	37.350	37.350	36.990	37.030	32.941	56,867
2022-01-13	37.290	37.290	36.910	37.090	32.994	66,787
2022-01-12	38.000	38.000	37.100	37.355	33.230	49,828
2022-01-11	37.800	38.330	37.730	37.985	33.791	69,952
2022-01-10	37.840	37.840	37.510	37.660	33.501	18,883
2022-01-07	37.800	38.000	37.617	37.640	33.484	48,141
2022-01-06	38.000	38.080	37.750	37.870	33.688	33,384
2022-01-05	37.905	38.050	37.740	37.935	33.746	45,748
2022-01-04	37.820	37.820	37.520	37.725	33.559	146,723
2021-12-31	37.700	37.700	37.310	37.490	33.350	3,993
2021-12-30	37.315	37.540	37.190	37.365	33.239	33,098
2021-12-29	37.680	37.750	37.380	37.460	33.324	48,464
2021-12-24	37.335	37.335	37.080	37.335	33.212	8,429
2021-12-23	37.460	37.460	37.220	37.270	33.155	25,139
2021-12-22	37.790	37.790	37.010	37.250	33.137	43,564
2021-12-21	37.564	38.420	37.564	37.755	33.586	137,852
2021-12-20	38.100	38.100	37.380	37.490	33.350	133,460
2021-12-17	38.185	38.200	37.070	38.200	33.982	160,317
2021-12-16	36.357	37.700	36.357	37.185	33.079	203,044
2021-12-15	37.800	37.800	35.980	36.365	32.349	704,301
2021-12-14	40.115	40.290	39.552	40.040	35.619	59,719
2021-12-13	40.210	40.210	39.770	40.135	35.703	74,776
2021-12-10	40.380	40.380	39.790	40.305	35.854	29,859
2021-12-09	39.800	40.330	39.750	40.105	35.676	46,818
2021-12-08	40.390	40.390	39.650	39.660	35.281	74,808
2021-12-07	40.780	40.780	40.360	40.600	36.117	138,304
2021-12-06	40.034	40.910	40.034	40.890	36.375	50,611
2021-12-03	40.200	40.200	40.200	40.200	35.761	127,564
2021-12-02	41.120	41.120	40.700	41.000	36.473	51,361
2021-12-01	41.400	41.810	41.213	41.375	36.806	22,418
2021-11-30	41.500	41.500	41.060	41.365	36.797	101,200
2021-11-29	41.505	41.670	41.336	41.450	36.873	43,986
2021-11-26	41.430	41.650	41.220	41.545	36.957	55,359
2021-11-25	41.600	41.820	41.340	41.535	36.949	64,303
2021-11-24	41.850	41.850	41.470	41.800	37.184	151,475
2021-11-23	42.440	43.030	41.996	42.050	37.407	79,183
2021-11-22	42.600	43.070	42.600	43.050	38.296	39,956
2021-11-19	42.380	42.780	42.380	42.505	37.811	52,567
2021-11-18	42.780	42.780	42.480	42.555	37.856	111,680
2021-11-17	43.200	43.200	42.510	42.915	38.176	33,155
2021-11-16	43.000	43.170	42.820	42.935	38.194	22,011
2021-11-15	43.030	43.304	42.990	43.220	38.448	942,538
2021-11-12	43.030	43.690	43.030	43.060	38.305	26,999
2021-11-11	43.500	43.500	43.150	43.315	38.532	29,117
2021-11-10	43.320	44.120	43.320	43.660	38.839	61,488
2021-11-09	42.230	42.720	42.230	42.515	37.820	32,654
2021-11-08	42.990	42.990	42.110	42.280	37.611	33,827
2021-11-05	43.200	43.340	42.978	43.020	38.270	78,952
2021-11-04	43.155	43.310	42.840	43.060	38.305	20,734
2021-11-03	42.755	43.190	42.450	43.175	38.407	32,627
2021-11-02	42.540	42.870	42.540	42.670	37.958	63,786
2021-11-01	42.590	42.770	42.590	42.660	37.949	25,123
2021-10-29	42.525	42.530	42.210	42.480	37.789	74,224
2021-10-28	42.770	42.770	42.440	42.515	37.820	46,816
2021-10-27	42.905	42.970	42.490	42.660	37.949	929,279
2021-10-26	43.240	43.390	42.928	43.000	38.252	114,202

← NewerPage 21 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.