Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	37.550	37.840	36.900	37.200	36.165	1,444
2025-02-19	38.100	38.100	37.660	37.810	36.758	10,242
2025-02-18	37.680	38.280	37.680	38.250	37.186	87,487
2025-02-17	36.650	37.640	36.580	37.510	36.467	3,560
2025-02-14	36.620	36.940	36.620	36.900	35.874	3,834
2025-02-13	36.060	36.360	36.060	36.290	35.281	2,848
2025-02-12	36.140	36.340	35.900	35.950	34.950	3,465
2025-02-11	36.040	36.280	36.040	36.100	35.096	2,178
2025-02-10	36.000	36.240	35.860	36.210	35.203	2,301
2025-02-07	35.810	36.060	35.720	35.830	34.833	6,536
2025-02-06	35.320	35.980	35.320	35.490	34.503	2,314
2025-02-05	35.700	35.700	35.080	35.220	34.240	3,000
2025-02-04	35.280	35.640	35.160	35.550	34.561	2,915
2025-02-03	35.410	35.580	35.120	35.240	34.260	3,404
2025-01-31	35.830	35.880	35.380	35.530	34.542	4,406
2025-01-30	36.120	36.440	36.120	36.230	35.222	4,010
2025-01-29	36.040	36.100	35.820	36.000	34.999	3,922
2025-01-28	36.100	36.120	35.200	36.000	34.999	3,697
2025-01-27	35.530	36.020	35.040	35.760	34.765	5,183
2025-01-24	35.450	36.000	35.440	35.600	34.610	2,653
2025-01-23	36.120	36.240	35.400	35.410	34.425	10,555
2025-01-22	36.230	36.420	36.180	36.350	35.339	1,796
2025-01-21	36.000	36.220	35.980	36.210	35.203	5,597
2025-01-20	35.810	36.220	35.420	36.180	35.174	9,392
2025-01-17	35.700	35.940	35.700	35.910	34.911	4,588
2025-01-16	35.430	35.600	34.500	35.530	34.542	422,849
2025-01-15	34.710	35.120	34.600	35.110	34.133	4,446
2025-01-14	35.040	35.040	34.840	34.840	33.871	3,389
2025-01-13	34.900	35.060	34.740	34.860	33.890	3,318
2025-01-10	34.960	34.960	34.620	34.860	33.890	3,602
2025-01-09	35.810	36.740	34.500	34.630	33.667	16,246
2025-01-08	36.240	36.240	35.760	35.930	34.931	5,211
2025-01-07	36.500	36.540	36.140	36.210	35.203	5,581
2025-01-06	36.460	36.600	36.340	36.460	35.446	5,738
2025-01-03	36.620	36.620	36.380	36.500	35.485	3,208
2025-01-02	36.680	36.680	36.340	36.580	35.563	5,980
2024-12-31	36.210	36.480	35.500	36.270	35.261	700,562
2024-12-30	35.500	35.960	35.500	35.870	34.872	20,686
2024-12-27	35.680	35.910	35.680	35.760	34.765	3,972
2024-12-24	35.490	35.980	35.080	35.780	34.785	1,026
2024-12-23	35.760	35.900	35.420	35.660	34.668	2,908
2024-12-20	35.550	35.680	35.270	35.550	34.561	7,592
2024-12-19	37.130	37.780	35.800	35.910	34.911	75,240
2024-12-18	37.220	37.530	37.200	37.470	36.428	4,347
2024-12-17	38.250	38.360	37.500	37.530	36.486	70,068
2024-12-16	37.980	37.980	37.580	37.700	36.651	141,383
2024-12-13	38.460	38.500	37.860	38.080	37.021	5,863
2024-12-12	38.160	38.480	37.680	38.210	37.147	12,467
2024-12-11	40.100	40.680	36.340	37.200	36.165	15,722
2024-12-10	40.500	41.500	40.500	40.540	39.412	4,571
2024-12-09	41.490	41.680	41.000	41.010	39.869	3,687
2024-12-06	41.490	41.840	41.400	41.410	40.258	57,108
2024-12-05	42.000	42.540	41.560	41.680	40.521	2,322
2024-12-04	42.400	42.820	42.400	42.500	41.318	2,760
2024-12-03	42.060	42.340	42.060	42.250	41.075	50,348
2024-12-02	42.800	43.780	42.280	42.330	41.153	2,134
2024-11-29	42.880	43.200	42.740	42.800	41.610	2,403
2024-11-28	43.380	43.980	42.860	43.010	41.814	6,632
2024-11-27	43.760	44.020	43.760	43.870	42.650	1,667
2024-11-26	43.760	44.180	43.760	43.870	42.650	1,705

← NewerPage 8 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.