Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	43.760	44.180	43.760	43.870	42.650	1,705
2024-11-25	43.600	43.990	43.400	43.970	42.747	17,835
2024-11-22	44.000	44.480	44.000	44.210	42.980	1,050
2024-11-21	44.000	44.380	44.000	44.120	42.893	1,757
2024-11-20	44.270	44.560	44.120	44.210	42.980	2,145
2024-11-19	44.000	44.440	44.000	44.290	43.058	2,026
2024-11-18	44.260	44.620	44.260	44.400	43.165	1,812
2024-11-15	43.920	44.160	43.920	44.040	42.815	4,826
2024-11-14	44.240	44.240	43.880	43.970	42.747	8,313
2024-11-13	43.810	44.300	43.600	43.970	42.747	1,619
2024-11-12	44.580	44.580	43.920	44.020	42.796	2,534
2024-11-11	44.770	44.920	43.780	44.820	43.573	2,275
2024-11-08	44.560	44.840	44.560	44.750	43.505	3,139
2024-11-07	43.970	44.700	43.960	44.610	43.369	2,607
2024-11-06	44.180	44.990	44.180	44.560	43.321	58,722
2024-11-05	43.600	44.100	43.580	44.100	42.873	2,678
2024-11-04	43.340	43.680	43.340	43.490	42.280	2,654
2024-11-01	42.780	43.460	42.780	43.410	42.203	1,161
2024-10-31	42.640	42.940	42.640	42.820	41.629	5,182
2024-10-30	42.500	43.040	42.230	42.710	41.522	6,662
2024-10-29	40.620	42.920	40.620	42.670	41.483	5,477
2024-10-28	39.630	39.880	39.630	39.830	38.722	1,320
2024-10-25	39.810	39.920	39.520	39.780	38.674	1,070
2024-10-24	40.000	40.700	39.780	39.910	38.800	5,789
2024-10-23	40.100	40.240	39.820	39.890	38.781	1,750
2024-10-22	40.160	40.160	39.340	40.020	38.907	1,178,560
2024-10-21	40.420	40.880	40.260	40.820	39.685	1,791
2024-10-18	41.090	41.600	40.780	40.880	39.743	8,433
2024-10-17	41.450	41.620	41.400	41.570	40.414	4,473
2024-10-16	41.430	41.800	41.430	41.430	40.278	5,246
2024-10-15	41.600	42.220	41.260	41.570	40.414	1,504
2024-10-14	41.490	42.080	41.260	41.490	40.336	309,995
2024-10-11	42.180	42.420	41.980	42.040	40.871	4,829
2024-10-10	42.580	42.780	42.240	42.250	41.075	407,274
2024-10-09	42.460	42.460	42.280	42.370	41.192	6,256
2024-10-08	42.660	42.660	42.060	42.140	40.968	1,863
2024-10-07	42.540	42.740	42.270	42.270	41.094	101,248
2024-10-04	42.220	42.620	42.220	42.440	41.260	4,494
2024-10-03	42.000	42.880	42.000	42.210	41.036	84,593
2024-10-02	42.200	42.200	41.660	41.760	40.599	84,527
2024-10-01	41.830	42.160	41.740	41.780	40.618	83,908
2024-09-30	42.160	42.460	41.820	42.000	40.832	9,554
2024-09-27	42.770	42.820	42.220	42.310	41.133	4,101
2024-09-26	43.970	44.300	43.540	43.570	41.419	6,475
2024-09-25	43.360	43.760	43.360	43.660	41.505	4,677
2024-09-24	43.360	43.540	43.160	43.170	41.039	6,123
2024-09-23	43.680	44.120	36.370	43.300	41.162	311,115
2024-09-20	44.300	44.300	43.660	43.660	41.505	9,537
2024-09-19	44.000	44.520	43.940	44.000	41.828	11,401
2024-09-18	44.080	44.420	43.920	44.120	41.942	591,680
2024-09-17	44.000	44.260	43.880	44.000	41.828	65,020
2024-09-16	44.160	44.740	44.000	44.000	41.828	5,788
2024-09-13	44.440	44.920	44.440	44.840	42.626	5,259
2024-09-12	44.500	44.900	44.480	44.540	42.341	5,148
2024-09-11	46.350	46.360	44.740	44.800	42.588	5,489
2024-09-10	47.420	47.420	46.820	47.050	44.727	2,959
2024-09-09	47.540	47.960	47.540	47.920	45.554	2,050
2024-09-06	47.520	47.900	47.520	47.630	45.279	1,880
2024-09-05	48.000	48.100	47.927	48.000	45.630	8,203
2024-09-04	47.810	48.100	47.780	48.000	45.630	2,012

← NewerPage 9 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.