Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.440	32.860	32.430	32.651	32.651	4,135
2026-02-02	32.340	32.700	32.340	32.460	32.460	361
2026-01-30	32.460	32.640	32.200	32.460	32.460	1,752
2026-01-29	32.460	32.460	32.180	32.250	32.250	94,342
2026-01-28	32.230	32.260	31.980	32.230	32.230	903
2026-01-27	32.000	32.200	31.800	32.057	32.057	3,050
2026-01-26	31.320	31.860	31.320	31.860	31.860	368
2026-01-23	31.590	31.590	31.260	31.300	31.300	296
2026-01-22	31.580	31.860	31.580	31.620	31.620	2,272
2026-01-21	31.120	31.680	31.120	31.510	31.510	1,052
2026-01-20	31.300	31.720	31.300	31.387	31.387	306
2026-01-19	31.130	31.530	31.000	31.408	31.408	2,606
2026-01-16	31.288	31.288	31.110	31.110	31.110	1,226
2026-01-15	30.940	31.520	30.800	31.490	31.490	1,134
2026-01-14	30.420	30.940	30.160	30.770	30.770	189,042
2026-01-13	30.280	30.528	30.280	30.336	30.336	18,789
2026-01-12	30.280	30.420	30.280	30.400	30.400	970
2026-01-09	30.290	30.620	30.240	30.400	30.400	25,094
2026-01-08	30.360	30.620	30.360	30.400	30.400	2,445
2026-01-07	30.940	30.940	30.520	30.690	30.690	5,960
2026-01-06	31.200	31.220	31.000	31.180	31.180	923
2026-01-05	31.850	31.860	31.000	31.343	31.343	5,591
2026-01-02	31.600	31.780	31.320	31.740	31.740	4,366
2025-12-31	31.490	31.560	31.300	31.380	31.380	3,551
2025-12-30	31.120	31.440	31.120	31.400	31.400	7,411
2025-12-29	31.010	31.260	30.960	31.040	31.040	4,355
2025-12-24	31.120	31.340	31.120	31.340	31.340	10
2025-12-23	31.300	31.760	31.160	31.300	31.300	1,531
2025-12-22	31.220	31.540	31.120	31.380	31.380	1,932
2025-12-19	31.600	31.660	31.220	31.450	31.450	10,773
2025-12-18	31.490	32.140	31.340	31.600	31.600	5,545
2025-12-17	31.870	31.870	30.220	31.870	31.870	31,842
2025-12-16	32.500	32.820	32.400	32.516	32.516	5,438
2025-12-15	32.650	32.780	32.650	32.668	32.668	814
2025-12-12	32.540	32.820	32.540	32.670	32.670	429
2025-12-11	32.640	32.900	32.640	32.820	32.820	4
2025-12-10	32.860	32.860	32.400	32.730	32.730	46
2025-12-09	32.520	32.700	32.300	32.667	32.667	5,258
2025-12-08	33.110	33.380	32.540	32.607	32.607	3,114
2025-12-05	33.090	33.520	32.940	33.510	33.510	1,347
2025-12-04	32.840	33.390	32.740	33.200	33.200	2,019
2025-12-03	32.920	32.920	32.600	32.920	32.920	1,496
2025-12-02	33.480	33.480	33.140	33.140	33.140	131
2025-12-01	33.200	33.460	32.920	33.360	33.360	43
2025-11-28	33.200	33.200	32.920	33.090	33.090	1,227
2025-11-27	32.320	32.820	32.320	32.800	32.800	342
2025-11-26	32.360	32.360	30.860	32.330	32.330	3,856
2025-11-25	33.060	33.060	32.740	32.760	32.760	2,061
2025-11-24	33.260	33.260	32.760	32.848	32.848	2,057
2025-11-21	32.800	33.700	32.800	33.050	33.050	7,156
2025-11-20	32.000	32.000	31.800	31.890	31.890	670
2025-11-19	32.000	32.080	31.730	31.970	31.970	1,352
2025-11-18	31.940	31.940	31.620	31.762	31.762	142,316
2025-11-17	31.890	32.000	31.720	31.800	31.800	22
2025-11-14	32.400	32.400	31.880	31.950	31.950	1,020
2025-11-13	32.290	32.560	32.290	32.540	32.540	1,857
2025-11-12	32.480	32.480	32.192	32.440	32.440	354
2025-11-11	32.250	32.440	32.080	32.440	32.440	354
2025-11-10	31.820	32.300	31.820	32.220	32.220	574
2025-11-07	32.120	32.120	31.900	32.100	32.100	2,045

← NewerPage 4 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.