Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.720	13.720	13.520	13.540	12.179	14,191
2024-06-12	13.580	13.740	13.540	13.740	12.358	14,861
2024-06-11	13.700	13.800	13.540	13.600	12.232	15,559
2024-06-10	13.900	13.900	13.620	13.780	12.394	11,191
2024-06-07	13.560	13.900	13.560	13.900	12.502	13,467
2024-06-06	13.500	13.600	13.500	13.580	12.214	10,779
2024-06-05	13.540	13.600	13.520	13.600	12.232	14,601
2024-06-04	13.700	13.720	13.540	13.560	12.197	16,399
2024-06-03	13.820	13.840	13.680	13.720	12.340	23,178
2024-05-31	14.240	14.240	13.760	13.760	12.376	30,012
2024-05-30	13.800	13.840	13.700	13.780	12.394	11,830
2024-05-29	14.340	14.340	13.800	13.800	12.412	25,232
2024-05-28	14.080	14.240	14.040	14.100	12.682	12,715
2024-05-27	14.000	14.100	13.940	14.100	12.682	18,605
2024-05-24	14.020	14.040	13.960	14.000	12.592	15,770
2024-05-23	14.400	14.400	14.040	14.160	12.736	16,396
2024-05-22	14.360	14.360	14.260	14.320	12.880	11,731
2024-05-21	14.440	14.440	14.320	14.400	12.952	8,618
2024-05-20	14.440	14.460	14.380	14.460	13.006	10,713
2024-05-17	14.600	14.600	14.380	14.460	13.006	12,333
2024-05-16	14.380	14.540	14.380	14.540	13.078	17,555
2024-05-15	14.380	14.460	14.360	14.420	12.970	16,350
2024-05-14	14.380	14.460	14.320	14.400	12.952	14,077
2024-05-13	14.400	14.480	14.340	14.380	12.934	16,653
2024-05-10	14.460	14.660	14.460	14.520	13.060	42,672
2024-05-09	14.260	14.340	14.240	14.320	12.880	43,252
2024-05-08	14.380	14.440	14.260	14.300	12.862	14,608
2024-05-07	14.360	14.460	14.300	14.340	12.898	16,340
2024-05-06	14.200	14.380	14.200	14.340	12.898	10,894
2024-05-03	14.160	14.320	14.020	14.200	12.772	19,858
2024-05-02	14.240	14.320	14.220	14.260	12.826	14,173
2024-04-30	14.360	14.360	14.240	14.260	12.826	15,568
2024-04-29	14.240	14.400	14.180	14.240	12.808	54,783
2024-04-26	14.060	14.220	14.040	14.180	12.754	12,961
2024-04-25	14.180	14.200	14.000	14.060	12.646	17,839
2024-04-24	14.160	14.280	14.120	14.200	12.772	22,770
2024-04-23	14.100	14.200	14.100	14.160	12.736	10,900
2024-04-22	13.880	14.100	13.880	14.080	12.664	26,099
2024-04-19	13.700	13.840	13.540	13.820	12.430	24,273
2024-04-18	13.400	13.840	13.400	13.820	12.430	39,872
2024-04-17	13.720	13.780	13.620	13.660	12.286	24,335
2024-04-16	14.000	14.000	13.600	13.640	12.268	25,950
2024-04-15	14.080	14.100	13.980	14.020	12.610	18,930
2024-04-12	14.040	14.320	14.040	14.160	12.736	27,945
2024-04-11	14.180	14.180	14.020	14.060	12.646	15,727
2024-04-10	14.220	14.360	14.160	14.240	12.808	20,633
2024-04-09	14.200	14.300	14.120	14.160	12.736	10,365
2024-04-08	14.120	14.180	14.100	14.180	12.754	19,773
2024-04-05	14.060	14.140	14.000	14.080	12.664	22,434
2024-04-04	14.100	14.220	14.100	14.100	12.682	18,033
2024-04-03	14.000	14.080	13.880	14.080	12.664	23,719
2024-04-02	14.000	14.120	13.920	13.920	12.520	38,654
2024-03-28	14.300	14.300	13.980	14.020	12.610	31,475
2024-03-27	13.860	14.180	13.840	14.160	12.736	39,804
2024-03-26	13.600	13.840	13.600	13.840	12.448	36,617
2024-03-25	13.640	13.680	13.500	13.660	12.286	16,106
2024-03-22	13.400	13.620	13.320	13.600	12.232	32,673
2024-03-21	13.200	13.400	13.120	13.340	11.999	28,097
2024-03-20	13.160	13.160	13.040	13.140	11.819	10,580
2024-03-19	13.060	13.100	13.000	13.040	11.729	19,319

← NewerPage 11 of 22 · 1,284 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.