Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	32.060	32.340	32.060	32.210	32.210	1,613
2025-11-05	31.800	32.120	31.800	32.060	32.060	1,038
2025-11-04	31.890	32.080	31.560	31.660	31.660	1,521
2025-11-03	32.290	32.360	31.980	32.077	32.077	748
2025-10-31	32.690	32.800	32.400	32.480	32.480	413
2025-10-30	32.800	32.800	32.680	32.710	32.710	68
2025-10-29	32.800	32.800	32.640	32.710	32.710	1,342
2025-10-28	33.010	33.140	32.660	32.725	32.725	2,262
2025-10-27	32.710	33.100	32.660	33.040	33.040	75,485
2025-10-24	32.690	33.500	32.614	32.840	32.840	1,643
2025-10-23	32.540	32.960	32.540	32.650	32.650	2,438
2025-10-22	32.960	33.060	32.760	33.030	33.030	56,560
2025-10-21	33.010	33.140	32.860	32.940	32.940	2,194
2025-10-20	33.090	33.340	32.640	32.756	32.756	3,525
2025-10-17	33.010	33.120	32.760	33.030	33.030	59,375
2025-10-16	32.860	32.860	32.380	32.860	32.860	1,779
2025-10-15	32.440	32.660	32.400	32.580	32.580	3,936
2025-10-14	32.260	32.980	32.260	32.347	32.347	6,941
2025-10-13	32.460	33.000	31.900	31.971	31.971	3,421
2025-10-10	32.500	32.860	32.480	32.691	32.691	8,886
2025-10-09	32.100	32.380	32.040	32.215	32.215	2,464
2025-10-08	32.240	32.240	32.060	32.114	32.114	2,540
2025-10-07	32.160	32.160	31.632	31.880	31.880	4,950
2025-10-06	32.440	32.440	31.850	31.960	31.960	21,464
2025-10-03	32.730	32.730	32.290	32.290	32.290	11,085
2025-10-02	32.840	32.840	32.420	32.520	32.520	6,089
2025-10-01	33.500	33.500	32.840	32.880	32.880	4,034
2025-09-30	34.000	34.120	33.420	33.790	33.790	2,225
2025-09-29	33.340	33.820	32.900	33.300	33.300	8,173
2025-09-26	33.380	33.380	32.210	32.710	32.710	12,771
2025-09-25	36.620	36.620	34.520	34.730	33.764	3,032
2025-09-24	37.540	37.540	37.220	37.220	36.185	1,933
2025-09-23	38.180	38.180	37.620	37.640	36.593	526
2025-09-22	37.720	38.213	37.490	37.490	36.447	51,594
2025-09-19	37.810	38.200	37.740	38.020	36.963	4,199
2025-09-18	37.820	37.820	37.380	37.810	36.758	3,910
2025-09-17	37.890	38.080	37.700	37.760	36.710	146
2025-09-16	37.490	37.830	37.260	37.830	36.778	1,279
2025-09-15	37.490	37.760	37.480	37.600	36.554	1,506
2025-09-12	37.600	37.860	37.500	37.680	36.632	657
2025-09-11	37.470	37.830	37.340	37.810	36.758	1,316
2025-09-10	37.930	38.020	37.400	37.550	36.506	752
2025-09-09	37.490	38.040	36.940	38.040	36.982	2,294
2025-09-08	38.020	38.020	37.520	37.700	36.651	310
2025-09-05	37.940	38.300	37.940	38.180	37.118	1,199
2025-09-04	37.480	38.230	37.480	38.120	37.060	764
2025-09-03	37.340	37.660	37.340	37.660	36.613	397
2025-09-02	37.300	37.480	37.220	37.320	36.282	2,001
2025-09-01	37.700	37.820	37.440	37.490	36.447	1,043
2025-08-29	37.810	37.980	37.700	37.720	36.671	449
2025-08-28	37.580	37.780	37.580	37.760	36.710	1,003
2025-08-27	37.890	38.000	37.520	37.530	36.486	4,708
2025-08-26	37.860	38.480	37.860	38.000	36.943	1,080
2025-08-22	38.370	38.460	38.220	38.310	37.244	2,576
2025-08-21	38.350	38.380	38.180	38.350	37.283	596
2025-08-20	38.140	38.340	38.140	38.310	37.244	10,113
2025-08-19	37.640	38.015	37.640	38.000	36.943	673
2025-08-18	37.400	37.600	37.400	37.550	36.506	811
2025-08-15	37.800	37.800	37.320	37.380	36.340	963
2025-08-14	37.450	37.640	37.440	37.640	36.593	684

← NewerPage 5 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.