Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	39.130	39.470	38.820	39.470	38.372	8,727
2025-05-19	38.860	39.320	38.660	39.170	38.081	8,153
2025-05-16	38.820	39.080	38.820	38.820	37.740	3,125
2025-05-15	38.120	38.700	38.120	38.670	37.594	4,420
2025-05-14	37.850	38.180	37.700	38.180	37.118	1,624
2025-05-13	37.700	38.100	37.700	38.000	36.943	2,132
2025-05-12	38.600	38.600	37.640	37.810	36.758	5,400
2025-05-09	38.400	38.620	38.280	38.610	37.536	5,706
2025-05-08	38.500	38.900	38.180	38.400	37.332	21,807
2025-05-07	38.160	38.500	38.160	38.270	37.206	12,873
2025-05-06	38.000	38.480	37.740	38.180	37.118	2,373
2025-05-02	36.940	36.940	34.580	34.960	33.988	21,676
2025-05-01	42.210	42.210	42.210	42.210	41.036	0
2025-04-30	41.700	42.400	41.700	42.210	41.036	7,738
2025-04-29	41.620	41.840	41.620	41.760	40.599	1,865
2025-04-28	41.840	42.200	41.840	41.910	40.744	483
2025-04-25	42.620	42.620	41.440	41.620	40.462	1,479
2025-04-24	42.410	42.860	42.410	42.770	41.580	683
2025-04-23	42.660	42.660	42.140	42.540	41.357	2,782
2025-04-22	41.840	42.660	41.840	42.440	41.260	101,067
2025-04-17	41.640	41.660	41.340	41.660	40.501	801
2025-04-16	41.490	41.780	41.420	41.570	40.414	21,233
2025-04-15	41.010	41.430	40.620	41.430	40.278	1,577
2025-04-14	40.440	41.120	40.440	40.540	39.412	3,546
2025-04-11	40.260	41.380	40.260	40.310	39.189	2,758
2025-04-10	41.380	41.380	40.380	40.560	39.432	7,128
2025-04-09	40.140	41.060	40.140	40.880	39.743	18,321
2025-04-08	40.290	40.880	39.520	40.800	39.665	2,514
2025-04-07	39.130	40.100	36.960	39.910	38.800	11,243
2025-04-04	40.000	41.000	39.920	40.650	39.519	14,886
2025-04-03	38.840	39.860	38.840	39.810	38.703	3,470
2025-04-02	39.060	39.060	38.820	38.980	37.896	1,745
2025-04-01	38.280	38.920	38.280	38.920	37.838	109,110
2025-03-31	38.000	38.340	37.800	38.160	37.099	3,029
2025-03-28	37.800	38.000	37.800	37.930	36.875	2,536
2025-03-27	37.740	38.040	37.600	37.870	36.817	5,687
2025-03-26	38.140	38.340	38.000	38.000	36.943	3,466
2025-03-25	38.240	38.680	38.240	38.370	37.303	2,849
2025-03-24	38.250	38.460	38.060	38.250	37.186	6,738
2025-03-21	37.860	38.340	37.860	38.180	37.118	9,629
2025-03-20	38.020	38.200	37.860	38.000	36.943	5,390
2025-03-19	38.320	38.320	37.740	37.930	36.875	7,073
2025-03-18	37.980	38.320	37.980	38.180	37.118	353,252
2025-03-17	37.660	38.100	37.660	38.000	36.943	2,937
2025-03-14	37.870	38.280	37.640	37.640	36.593	1,723
2025-03-13	37.960	38.520	37.960	37.970	36.914	1,522
2025-03-12	38.180	38.480	38.180	38.440	37.371	1,468
2025-03-11	38.180	38.620	38.180	38.180	37.118	5,568
2025-03-10	38.210	38.380	38.100	38.290	37.225	1,940
2025-03-07	37.680	38.160	37.680	38.120	37.060	2,899
2025-03-06	37.340	37.860	37.340	37.850	36.797	2,841
2025-03-05	37.490	38.020	37.340	37.410	36.370	5,018
2025-03-04	37.500	38.220	37.500	37.850	36.797	14,176
2025-03-03	37.160	37.860	37.160	37.550	36.506	3,774
2025-02-28	37.200	37.460	37.070	37.070	36.039	5,174
2025-02-27	37.490	37.500	37.080	37.320	36.282	5,335
2025-02-26	37.200	37.340	37.000	37.320	36.282	104,345
2025-02-25	37.080	37.240	37.080	37.130	36.097	3,273
2025-02-24	37.540	37.540	37.220	37.450	36.408	2,609
2025-02-21	37.220	37.500	37.220	37.240	36.204	5,901

← NewerPage 7 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.