Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.780	12.800	12.700	12.720	11.441	6,291
2024-09-04	12.780	12.820	12.680	12.780	11.495	13,673
2024-09-03	12.860	12.860	12.680	12.740	11.459	16,914
2024-09-02	13.040	13.040	12.820	12.860	11.567	17,005
2024-08-30	13.000	13.180	13.000	13.020	11.711	36,266
2024-08-29	13.000	13.040	12.880	13.020	11.711	25,768
2024-08-28	12.820	13.020	12.820	13.000	11.693	19,958
2024-08-27	12.800	12.960	12.760	12.900	11.603	18,451
2024-08-26	12.900	12.900	12.720	12.720	11.441	11,450
2024-08-23	12.600	12.880	12.560	12.880	11.585	15,462
2024-08-22	12.600	12.600	12.440	12.540	11.279	15,029
2024-08-21	12.180	12.580	12.180	12.560	11.297	9,879
2024-08-20	12.540	12.640	12.340	12.420	11.171	32,040
2024-08-19	12.400	12.640	12.380	12.400	11.153	21,685
2024-08-16	12.300	12.400	12.160	12.380	11.135	15,814
2024-08-15	12.260	12.300	12.160	12.300	11.063	7,820
2024-08-14	12.040	12.200	12.040	12.200	10.973	13,241
2024-08-13	12.140	12.220	12.100	12.100	10.883	6,227
2024-08-12	12.340	12.340	12.120	12.120	10.901	10,791
2024-08-09	12.020	12.360	12.020	12.200	10.973	20,440
2024-08-08	12.260	12.260	12.020	12.040	10.829	16,004
2024-08-07	11.840	12.260	11.840	12.200	10.973	19,233
2024-08-06	11.860	11.940	11.640	11.840	10.649	28,587
2024-08-05	11.680	11.860	11.520	11.860	10.667	37,517
2024-08-02	12.180	12.180	11.820	11.820	10.631	25,730
2024-08-01	12.300	12.300	12.000	12.000	10.793	11,224
2024-07-31	12.280	12.380	12.160	12.240	11.009	25,458
2024-07-30	12.080	12.280	12.020	12.260	11.027	29,887
2024-07-29	12.200	12.220	11.940	12.020	10.811	24,112
2024-07-26	11.840	12.220	11.820	12.120	10.901	31,607
2024-07-25	12.000	12.040	11.860	11.860	10.667	29,192
2024-07-24	11.980	12.200	11.940	12.120	10.901	43,512
2024-07-23	12.320	12.320	11.920	12.000	10.793	77,014
2024-07-22	12.620	12.660	12.280	12.280	11.045	54,560
2024-07-19	12.500	12.700	12.260	12.560	11.297	63,757
2024-07-18	12.080	12.640	11.840	12.520	11.261	111,914
2024-07-17	12.520	12.900	12.520	12.900	11.603	50,847
2024-07-16	12.280	12.520	12.280	12.500	11.243	20,428
2024-07-15	12.300	12.500	12.260	12.460	11.207	33,713
2024-07-12	12.420	12.500	12.200	12.300	11.063	42,331
2024-07-11	12.640	12.800	12.320	12.380	11.135	77,359
2024-07-10	12.900	12.920	12.500	12.640	11.369	77,880
2024-07-09	13.200	13.220	12.860	12.900	11.603	38,793
2024-07-08	13.060	13.400	13.060	13.200	11.873	32,227
2024-07-05	13.140	13.200	13.000	13.100	11.783	29,200
2024-07-04	13.120	13.160	13.020	13.060	11.747	20,364
2024-07-03	13.000	13.140	13.000	13.140	11.819	13,698
2024-07-02	13.160	13.160	12.840	13.020	11.711	20,031
2024-07-01	13.040	13.060	12.960	13.000	11.693	16,549
2024-06-28	12.800	13.080	12.800	12.920	11.621	46,737
2024-06-27	13.000	13.200	12.940	13.160	11.837	23,361
2024-06-26	13.200	13.240	13.040	13.040	11.729	16,288
2024-06-25	13.340	13.360	13.200	13.260	11.927	16,116
2024-06-24	13.100	13.420	13.100	13.380	12.035	24,048
2024-06-21	13.400	13.400	13.100	13.100	11.783	43,243
2024-06-20	13.300	13.380	13.160	13.380	12.035	35,025
2024-06-19	13.500	13.500	13.300	13.300	11.963	19,466
2024-06-18	13.480	13.540	13.440	13.480	12.125	6,745
2024-06-17	13.500	13.600	13.440	13.480	12.125	21,399
2024-06-14	13.540	13.560	13.340	13.480	12.125	23,298

← NewerPage 10 of 22 · 1,281 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.