Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	37.640	37.640	37.280	37.490	36.447	1,972
2025-08-12	37.450	37.560	37.380	37.380	36.340	650
2025-08-11	37.530	37.800	37.340	37.380	36.340	1,200
2025-08-08	37.810	37.840	37.480	37.620	36.574	190
2025-08-07	37.600	37.960	37.600	37.810	36.758	778
2025-08-06	37.490	37.700	37.400	37.700	36.651	82,128
2025-08-05	37.490	37.700	37.300	37.700	36.651	586
2025-08-04	37.320	37.600	37.320	37.530	36.486	377
2025-08-01	37.200	37.500	37.140	37.200	36.165	275
2025-07-31	37.280	37.660	37.280	37.600	36.554	671
2025-07-30	37.470	37.490	37.160	37.340	36.301	4,810
2025-07-29	37.740	37.740	37.420	37.600	36.554	1,519
2025-07-28	38.100	38.180	37.760	37.890	36.836	3,674
2025-07-25	38.060	38.060	37.800	38.040	36.982	1,433
2025-07-24	38.000	38.100	37.680	37.870	36.817	1,219
2025-07-23	37.300	38.030	37.300	37.780	36.729	1,931
2025-07-22	37.010	37.620	36.500	37.300	36.263	1,948
2025-07-21	36.940	36.960	36.380	36.940	35.913	308
2025-07-18	36.740	36.740	36.420	36.610	35.592	2,110
2025-07-17	36.700	37.000	36.700	36.710	35.689	1,764
2025-07-16	36.960	36.960	36.740	36.880	35.854	631
2025-07-15	36.960	36.960	36.760	36.770	35.747	1,026
2025-07-14	37.000	37.000	36.500	36.750	35.728	1,465
2025-07-11	36.620	36.960	36.620	36.730	35.708	4,373
2025-07-10	36.750	36.980	36.660	36.770	35.747	1,519
2025-07-09	37.160	37.160	36.900	37.010	35.981	1,137
2025-07-08	37.340	37.543	37.100	37.170	36.136	1,494
2025-07-07	37.480	37.760	37.480	37.600	36.554	4,240
2025-07-04	37.460	37.860	37.460	37.830	36.778	2,849
2025-07-03	37.360	37.500	37.360	37.470	36.428	6,782
2025-07-02	37.300	37.300	36.910	37.170	36.136	2,789
2025-07-01	36.840	37.070	36.840	37.070	36.039	1,137
2025-06-30	36.720	36.960	36.720	36.840	35.815	3,460
2025-06-27	36.520	37.100	36.520	36.770	35.747	4,355
2025-06-26	36.690	36.717	36.380	36.540	35.524	4,016
2025-06-25	37.200	37.460	36.820	36.820	35.796	4,781
2025-06-24	38.000	38.000	37.300	37.380	36.340	4,475
2025-06-23	37.300	37.520	37.300	37.300	36.263	3,418
2025-06-20	37.810	37.960	37.680	37.680	36.632	1,517
2025-06-19	37.810	37.820	37.490	37.680	36.632	2,063
2025-06-18	37.890	38.450	37.780	37.810	36.758	2,405
2025-06-17	39.390	39.390	37.840	38.120	37.060	8,313
2025-06-16	39.410	39.840	39.100	39.660	38.557	836
2025-06-13	39.360	40.120	39.360	39.830	38.722	1,032
2025-06-12	39.380	39.720	39.380	39.510	38.411	4,320
2025-06-11	40.400	40.620	39.340	39.360	38.265	9,283
2025-06-10	40.400	40.760	40.400	40.580	39.451	10,869
2025-06-09	40.380	40.720	40.380	40.540	39.412	4,934
2025-06-06	40.500	40.560	39.960	40.230	39.111	2,393
2025-06-05	40.140	40.400	40.140	40.400	39.276	4,608
2025-06-04	40.320	40.320	40.120	40.120	39.004	4,680
2025-06-03	40.210	40.940	40.120	40.330	39.208	7,039
2025-06-02	39.480	39.980	39.480	39.950	38.839	2,812
2025-05-30	39.780	40.000	39.780	39.830	38.722	3,392
2025-05-29	39.640	39.640	39.440	39.550	38.450	3,038
2025-05-28	39.720	40.000	39.720	39.740	38.635	77,356
2025-05-27	39.560	39.960	39.560	39.930	38.819	8,330
2025-05-23	39.410	39.720	39.380	39.640	38.537	8,179
2025-05-22	39.380	39.520	39.380	39.470	38.372	4,702
2025-05-21	39.300	39.700	39.300	39.510	38.411	1,435

← NewerPage 6 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.