Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.080	13.160	13.040	13.060	11.747	20,868
2024-03-15	13.200	13.240	13.040	13.060	11.747	150,579
2024-03-14	13.400	13.400	13.180	13.240	11.909	38,327
2024-03-13	13.480	13.480	13.320	13.400	12.053	19,819
2024-03-12	13.440	13.480	13.320	13.360	12.017	21,654
2024-03-11	13.600	13.600	13.260	13.300	11.963	21,839
2024-03-08	13.600	13.620	13.500	13.500	12.143	32,073
2024-03-07	13.460	13.660	13.460	13.600	12.232	18,795
2024-03-06	13.400	13.640	13.340	13.500	12.143	48,960
2024-03-05	13.180	13.460	13.180	13.400	12.053	38,459
2024-03-04	13.260	13.260	13.120	13.220	11.891	24,666
2024-03-01	13.260	13.260	13.020	13.140	11.819	39,906
2024-02-29	13.220	13.240	13.100	13.180	11.855	12,677
2024-02-28	13.240	13.260	13.020	13.060	11.747	23,601
2024-02-27	13.320	13.320	13.080	13.280	11.945	41,197
2024-02-26	13.540	13.540	13.280	13.320	11.981	31,796
2024-02-23	13.640	13.660	13.520	13.580	12.214	8,812
2024-02-22	13.600	13.700	13.540	13.600	12.232	17,793
2024-02-21	13.740	13.780	13.520	13.560	12.197	20,477
2024-02-20	13.680	13.720	13.560	13.680	12.304	18,528
2024-02-19	13.400	13.680	13.400	13.680	12.304	25,915
2024-02-16	13.320	13.440	13.280	13.400	12.053	19,221
2024-02-15	13.300	13.420	13.240	13.240	11.909	25,474
2024-02-14	13.320	13.400	13.220	13.300	11.963	26,500
2024-02-13	13.760	13.780	13.320	13.380	12.035	41,336
2024-02-12	13.760	13.780	13.540	13.780	12.394	43,219
2024-02-09	13.600	13.900	13.600	13.740	12.358	26,747
2024-02-08	13.740	13.920	13.440	13.600	12.232	72,389
2024-02-07	14.000	14.040	13.800	13.840	12.448	18,983
2024-02-06	14.120	14.160	13.840	14.040	12.628	29,353
2024-02-05	14.400	14.460	14.020	14.020	12.610	42,091
2024-02-02	14.500	14.500	14.160	14.240	12.808	13,558
2024-02-01	14.740	14.740	14.100	14.100	12.682	28,665
2024-01-31	14.560	14.740	14.400	14.400	12.952	46,496
2024-01-30	14.940	14.940	14.680	14.780	13.294	19,804
2024-01-29	15.000	15.040	14.900	14.900	13.402	8,898
2024-01-26	14.900	15.140	14.900	15.000	13.492	15,628
2024-01-25	15.040	15.120	14.980	14.980	13.474	12,256
2024-01-24	15.040	15.100	14.960	15.000	13.492	8,443
2024-01-23	14.980	15.160	14.880	15.040	13.528	17,378
2024-01-22	15.000	15.100	14.860	14.940	13.438	21,073
2024-01-19	15.220	15.340	14.880	14.940	13.438	53,195
2024-01-18	15.340	15.480	15.200	15.200	13.672	26,986
2024-01-17	15.100	15.280	15.080	15.220	13.690	11,474
2024-01-16	15.500	15.500	15.260	15.260	13.726	16,938
2024-01-15	15.580	15.600	15.500	15.500	13.941	11,764
2024-01-12	15.640	15.920	15.640	15.760	14.175	9,212
2024-01-11	15.660	15.820	15.620	15.620	14.049	15,836
2024-01-10	15.980	15.980	15.680	15.680	14.103	12,239
2024-01-09	15.960	16.020	15.900	15.900	14.301	8,874
2024-01-08	16.000	16.160	15.780	15.980	14.373	14,410
2024-01-05	16.100	16.200	15.880	16.040	14.427	19,935
2024-01-04	16.200	16.300	16.040	16.300	14.661	39,788
2024-01-03	16.160	16.180	15.920	15.980	14.373	36,275
2024-01-02	15.960	16.160	15.960	16.140	14.517	24,180
2023-12-29	15.760	15.940	15.760	15.860	14.265	16,116
2023-12-28	15.740	15.820	15.660	15.740	14.157	18,104
2023-12-27	15.700	15.800	15.680	15.740	14.157	23,827
2023-12-22	15.960	15.960	15.740	15.800	14.211	7,692
2023-12-21	16.000	16.060	15.800	15.960	14.355	30,597

← NewerPage 12 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.