Etablissementen Franz Colruyt NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.610	36.880	34.100	36.880	36.880	0
2026-10-19	35.450	36.500	34.100	36.500	36.500	0
2026-10-16	35.640	35.640	34.100	35.640	35.640	7
2026-10-15	35.500	36.190	35.500	35.840	35.840	2,368
2026-10-14	34.900	35.460	34.900	35.460	35.460	146
2026-10-13	34.660	35.020	34.660	34.860	34.860	390
2026-10-12	34.290	34.520	34.040	34.240	34.240	7,135
2026-10-09	34.120	34.560	34.120	34.290	34.290	4,583
2026-10-08	33.010	34.160	33.000	33.970	33.970	6,913
2026-10-07	33.010	33.220	33.000	33.110	33.110	1,134
2026-10-06	33.490	33.920	33.200	33.260	33.260	2,803
2026-10-05	34.000	34.100	33.140	33.340	33.340	16,642
2026-10-02	34.660	34.660	33.820	34.440	34.440	4,609
2026-10-01	36.040	36.220	35.240	35.680	35.680	2,919
2026-09-30	39.000	39.480	39.000	39.360	39.360	529
2026-09-29	39.130	39.300	38.760	38.820	38.820	127,678
2026-09-28	39.280	39.440	39.280	39.300	39.300	344
2026-09-25	38.850	39.040	38.850	38.900	38.900	57
2026-09-24	38.460	39.040	38.460	38.880	38.880	789
2026-09-23	38.580	38.580	38.370	38.370	38.370	13
2026-09-22	38.660	38.900	38.660	38.900	38.900	172
2026-09-21	38.370	38.920	38.280	38.820	38.820	263
2026-09-18	38.670	38.980	38.400	38.460	38.460	1,960
2026-09-17	38.360	39.020	38.360	38.900	38.900	4,807
2026-09-16	37.820	38.680	37.820	38.290	38.290	11,598
2026-09-15	38.760	38.920	38.760	38.880	38.880	2,363
2026-09-14	38.220	38.620	38.220	38.566	38.566	1,203
2026-09-11	38.060	38.390	38.060	38.060	38.060	412
2026-09-10	38.350	38.350	37.865	37.970	37.970	3,690
2026-09-09	38.900	39.380	38.240	38.400	38.400	3,214
2026-09-08	39.140	39.740	39.140	39.220	39.220	705
2026-09-07	39.240	39.460	38.620	39.360	39.360	5,335
2026-09-04	39.660	39.860	39.490	39.490	39.490	151
2026-09-03	39.360	39.660	39.360	39.640	39.640	341
2026-09-02	39.360	39.600	38.660	39.510	39.510	60,718
2026-09-01	39.010	39.260	39.000	39.195	39.195	772
2026-08-28	38.840	39.000	38.640	38.940	38.940	55
2026-08-27	38.800	39.500	38.740	38.840	38.840	212
2026-08-26	39.040	39.480	39.040	39.168	39.168	363
2026-08-25	39.550	39.560	39.360	39.380	39.380	3
2026-08-24	38.900	39.740	38.900	39.740	39.740	699
2026-08-21	38.420	38.900	38.420	38.840	38.840	612
2026-08-20	38.250	39.000	38.020	38.460	38.460	1,712
2026-08-19	38.250	38.520	38.250	38.480	38.480	680
2026-08-18	38.020	38.290	38.020	38.203	38.203	1,083
2026-08-17	37.920	38.980	37.920	37.950	37.950	878
2026-08-14	38.160	38.460	38.160	38.310	38.310	1,341
2026-08-13	38.500	38.560	38.307	38.500	38.500	657
2026-08-12	38.420	38.420	37.840	38.100	38.100	2,926
2026-08-11	38.000	38.200	37.820	38.071	38.071	816
2026-08-10	38.140	38.640	38.140	38.380	38.380	297
2026-08-07	38.140	38.580	38.140	38.230	38.230	261
2026-08-06	38.940	39.140	38.540	38.560	38.560	2,834
2026-08-05	38.610	38.980	38.340	38.940	38.940	6,518
2026-08-04	39.490	40.000	38.140	38.410	38.410	2,176
2026-08-03	39.010	40.000	38.800	39.460	39.460	1,399
2026-07-31	39.010	39.150	38.820	38.920	38.920	2,243
2026-07-30	38.700	39.600	38.700	39.050	39.050	610
2026-07-29	38.580	39.060	38.580	38.920	38.920	1,296
2026-07-28	38.360	39.070	38.360	38.765	38.765	1,602

Page 1 of 5 · 254 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.