Etablissementen Franz Colruyt NV historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.