Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.130	33.280	32.230	32.920	32.920	617
2026-04-29	32.840	33.180	32.840	32.960	32.960	8,065
2026-04-28	33.240	33.240	33.040	33.090	33.090	34,475
2026-04-27	33.200	33.200	33.020	33.130	33.130	4,210
2026-04-24	33.240	33.560	33.240	33.320	33.320	8,152
2026-04-23	33.440	33.440	33.120	33.430	33.430	872
2026-04-22	33.090	33.400	33.060	33.340	33.340	7,906
2026-04-21	33.010	33.080	32.000	32.952	32.952	5,901
2026-04-20	32.980	33.280	32.890	33.006	33.006	3,715
2026-04-17	33.010	33.040	32.740	32.940	32.940	171
2026-04-16	32.350	33.020	32.300	32.940	32.940	5,523
2026-04-15	32.960	32.960	32.060	32.230	32.230	4,338
2026-04-14	34.100	34.620	34.100	34.213	34.213	1,640
2026-04-13	33.900	34.540	33.900	34.405	34.405	1,279
2026-04-10	34.310	34.310	33.920	34.000	34.000	2,054
2026-04-09	33.940	34.300	33.940	34.270	34.270	2,513
2026-04-08	34.560	35.000	33.920	34.060	34.060	1,156
2026-04-07	35.300	35.520	34.150	34.337	34.337	2,957
2026-04-02	35.380	36.040	35.240	35.810	35.810	3,238
2026-04-01	36.270	36.480	34.680	34.802	34.802	4,592
2026-03-31	35.420	36.160	35.420	36.020	36.020	4,870
2026-03-30	34.500	35.360	34.260	34.877	34.877	1,913
2026-03-27	34.820	34.820	34.260	34.500	34.500	2,639
2026-03-26	34.580	34.800	34.480	34.630	34.630	1,508
2026-03-25	34.210	34.560	34.100	34.560	34.560	6,071
2026-03-24	33.380	34.100	33.380	33.864	33.864	1,599
2026-03-23	33.200	33.960	33.180	33.662	33.662	2,715
2026-03-20	33.920	34.260	33.920	34.040	34.040	143
2026-03-19	34.210	34.210	34.040	34.040	34.040	2,060
2026-03-18	34.400	34.540	34.250	34.250	34.250	597
2026-03-17	34.500	34.750	34.500	34.687	34.687	559
2026-03-16	33.980	34.480	33.980	34.228	34.228	726
2026-03-13	34.320	34.320	33.940	33.950	33.950	755
2026-03-12	33.580	34.140	33.580	34.120	34.120	2,900
2026-03-11	34.060	34.060	33.660	33.700	33.700	3,878
2026-03-10	33.910	33.910	33.700	33.786	33.786	1,440
2026-03-09	33.900	34.390	33.900	34.127	34.127	1,700
2026-03-06	33.900	34.320	33.900	34.210	34.210	11,149
2026-03-05	33.960	34.100	33.960	34.040	34.040	4,126
2026-03-04	33.900	34.220	33.900	34.080	34.080	1,800
2026-03-03	34.170	34.300	34.170	34.170	34.170	2,168
2026-03-02	33.720	34.380	33.720	34.180	34.180	1,981
2026-02-27	34.680	34.680	34.200	34.270	34.270	1,608
2026-02-26	34.610	34.720	34.520	34.690	34.690	253
2026-02-25	34.730	34.980	34.725	34.750	34.750	5,522
2026-02-24	34.940	35.140	34.940	34.980	34.980	296
2026-02-23	34.680	35.080	34.680	34.989	34.989	1,864
2026-02-20	34.610	34.740	34.540	34.560	34.560	106,102
2026-02-19	34.320	34.740	34.320	34.650	34.650	903
2026-02-18	34.280	34.700	34.280	34.310	34.310	259
2026-02-17	34.800	35.020	34.620	34.620	34.620	12
2026-02-16	35.170	35.300	34.860	34.910	34.910	424
2026-02-13	34.860	35.100	34.860	35.070	35.070	2,222
2026-02-12	34.600	34.920	34.600	34.920	34.920	156
2026-02-11	34.210	34.460	34.200	34.420	34.420	1,931
2026-02-10	34.180	34.280	33.920	34.073	34.073	498
2026-02-09	33.860	34.240	33.860	34.180	34.180	480
2026-02-06	33.760	34.380	33.700	34.060	34.060	15,528
2026-02-05	34.160	34.160	33.440	33.910	33.910	560
2026-02-04	33.000	34.300	33.000	34.250	34.250	2,161

← NewerPage 3 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.