Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.180	9.180	9.030	9.100	9.100	94,031
2026-10-16	9.500	9.500	9.180	9.190	9.190	188,045
2026-10-15	9.370	9.570	9.280	9.530	9.530	198,429
2026-10-14	9.680	9.750	9.600	9.670	9.670	80,891
2026-10-13	9.480	9.610	9.440	9.600	9.600	74,627
2026-10-12	9.540	9.540	9.410	9.490	9.490	88,683
2026-10-09	9.630	9.710	9.460	9.530	9.530	99,557
2026-10-08	9.600	9.660	9.420	9.620	9.620	54,480
2026-10-07	9.610	9.610	9.400	9.510	9.510	82,037
2026-10-06	9.490	9.590	9.420	9.580	9.580	43,993
2026-10-05	9.550	9.560	9.400	9.420	9.420	54,494
2026-10-02	9.600	9.600	9.410	9.450	9.450	43,786
2026-10-01	9.800	9.800	9.410	9.480	9.480	116,621
2026-09-30	9.880	9.940	9.810	9.810	9.810	101,155
2026-09-29	9.770	9.850	9.740	9.790	9.790	68,656
2026-09-28	9.830	9.900	9.770	9.770	9.770	76,262
2026-09-25	9.750	9.830	9.580	9.830	9.830	123,226
2026-09-24	10.000	10.180	9.920	9.920	9.620	107,548
2026-09-23	10.300	10.300	9.940	10.000	9.698	158,646
2026-09-22	10.400	10.420	10.200	10.200	9.892	116,489
2026-09-21	10.120	10.300	10.080	10.200	9.892	65,726
2026-09-18	10.160	10.340	10.100	10.100	9.795	94,660
2026-09-17	10.360	10.360	10.180	10.220	9.911	24,444
2026-09-16	10.180	10.260	10.080	10.220	9.911	36,135
2026-09-15	10.260	10.280	10.080	10.140	9.833	54,649
2026-09-14	10.240	10.360	10.240	10.260	9.950	35,584
2026-09-11	10.300	10.340	10.220	10.240	9.930	44,497
2026-09-10	10.280	10.320	10.220	10.260	9.950	29,580
2026-09-09	10.440	10.440	10.220	10.260	9.950	48,028
2026-09-08	10.400	10.440	10.360	10.360	10.047	29,593
2026-09-07	10.520	10.580	10.380	10.400	10.086	33,653
2026-09-04	10.560	10.560	10.400	10.540	10.221	53,169
2026-09-03	10.340	10.480	10.300	10.480	10.163	54,376
2026-09-02	10.400	10.460	10.340	10.340	10.027	43,423
2026-09-01	10.460	10.520	10.400	10.400	10.086	41,490
2026-08-31	10.460	10.540	10.400	10.540	10.221	154,908
2026-08-28	10.500	10.600	10.480	10.480	10.163	42,635
2026-08-27	10.520	10.580	10.360	10.500	10.183	61,574
2026-08-26	10.560	10.680	10.520	10.540	10.221	28,047
2026-08-25	10.640	10.680	10.520	10.540	10.221	50,142
2026-08-24	10.680	10.720	10.600	10.640	10.318	88,792
2026-08-21	10.640	10.770	10.640	10.760	10.435	48,303
2026-08-20	10.820	10.880	10.700	10.760	10.435	41,503
2026-08-19	10.600	10.820	10.600	10.800	10.473	44,368
2026-08-18	10.500	10.700	10.500	10.660	10.338	51,947
2026-08-17	10.700	10.720	10.540	10.660	10.338	67,763
2026-08-14	10.600	10.720	10.560	10.720	10.396	39,350
2026-08-13	10.700	10.720	10.560	10.580	10.260	63,430
2026-08-12	10.600	10.780	10.540	10.680	10.357	72,939
2026-08-11	10.840	10.860	10.580	10.720	10.396	58,940
2026-08-10	10.820	10.920	10.800	10.820	10.493	38,930
2026-08-07	10.620	10.940	10.560	10.820	10.493	65,591
2026-08-06	10.520	10.820	10.520	10.620	10.299	40,426
2026-08-05	10.540	10.620	10.500	10.620	10.299	59,988
2026-08-04	10.740	10.920	10.520	10.520	10.202	77,311
2026-08-03	10.420	10.820	10.420	10.740	10.415	63,431
2026-07-31	10.660	10.660	10.400	10.500	10.183	70,563
2026-07-30	10.440	10.800	10.420	10.660	10.338	103,853
2026-07-29	10.200	10.420	10.200	10.320	10.008	61,564
2026-07-28	10.080	10.320	9.930	10.240	9.930	78,674

Page 1 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.3000 EUR
2026-05-15	0.1000 EUR
2025-09-19	0.4000 EUR
2025-05-16	0.1000 EUR
2024-09-20	0.3000 EUR
2023-09-20	0.3000 EUR
2023-03-24	0.2500 EUR
2022-09-21	0.3000 EUR
2020-03-20	0.8500 EUR
2019-09-20	0.5500 EUR
2019-03-22	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.