Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.820	16.040	15.820	16.000	14.391	11,761
2023-12-19	16.100	16.180	15.900	15.900	14.301	22,599
2023-12-18	16.100	16.100	15.820	16.000	14.391	20,656
2023-12-15	15.840	16.140	15.840	16.080	14.463	40,553
2023-12-14	15.660	15.920	15.660	15.780	14.193	16,701
2023-12-13	15.820	15.840	15.660	15.660	14.085	5,682
2023-12-12	15.860	15.880	15.700	15.780	14.193	10,394
2023-12-11	15.800	15.980	15.700	15.840	14.247	30,083
2023-12-08	15.500	15.680	15.500	15.680	14.103	5,445
2023-12-07	15.500	15.500	15.420	15.500	13.941	14,330
2023-12-06	15.780	15.780	15.560	15.580	14.013	10,407
2023-12-05	15.600	15.780	15.560	15.780	14.193	13,329
2023-12-04	15.880	15.880	15.600	15.800	14.211	7,617
2023-12-01	15.900	15.900	15.400	15.740	14.157	19,377
2023-11-30	15.720	15.780	15.540	15.600	14.031	26,165
2023-11-29	15.800	15.900	15.680	15.800	14.211	13,464
2023-11-28	15.800	15.800	15.600	15.620	14.049	8,424
2023-11-27	15.880	15.920	15.680	15.720	14.139	18,134
2023-11-24	15.500	15.880	15.500	15.880	14.283	19,025
2023-11-23	15.740	15.740	15.540	15.540	13.977	6,108
2023-11-22	15.800	15.840	15.680	15.740	14.157	5,218
2023-11-21	15.660	15.860	15.660	15.800	14.211	11,697
2023-11-20	15.720	15.780	15.580	15.600	14.031	21,105
2023-11-17	15.880	15.920	15.720	15.780	14.193	16,371
2023-11-16	16.100	16.100	15.800	15.800	14.211	6,816
2023-11-15	16.000	16.100	15.820	16.100	14.481	26,100
2023-11-14	15.720	16.000	15.620	15.920	14.319	15,957
2023-11-13	15.900	15.900	15.700	15.760	14.175	9,492
2023-11-10	15.840	15.980	15.760	15.760	14.175	6,123
2023-11-09	15.860	16.000	15.680	16.000	14.391	12,539
2023-11-08	15.500	15.900	15.460	15.720	14.139	23,535
2023-11-07	16.040	16.040	15.640	15.640	14.067	22,958
2023-11-06	16.220	16.440	16.000	16.000	14.391	13,265
2023-11-03	16.120	16.540	16.020	16.320	14.679	23,206
2023-11-02	16.340	16.400	16.220	16.320	14.679	13,255
2023-11-01	16.200	16.360	16.100	16.340	14.697	28,303
2023-10-31	16.040	16.180	16.020	16.100	14.481	10,560
2023-10-30	15.700	16.100	15.700	16.020	14.409	13,605
2023-10-27	16.000	16.000	15.700	15.700	14.121	12,151
2023-10-26	15.860	16.040	15.780	15.840	14.247	21,854
2023-10-25	16.000	16.200	15.920	15.920	14.319	19,561
2023-10-24	15.700	16.120	15.700	16.120	14.499	13,240
2023-10-23	16.060	16.280	15.740	15.960	14.355	31,207
2023-10-20	15.920	16.420	15.800	16.420	14.769	42,494
2023-10-19	16.120	16.380	15.080	15.920	14.319	80,216
2023-10-18	17.280	17.400	17.060	17.400	15.650	16,239
2023-10-17	17.100	17.320	17.100	17.280	15.542	15,656
2023-10-16	16.860	17.100	16.840	17.100	15.381	13,050
2023-10-13	17.000	17.060	16.700	16.820	15.129	25,598
2023-10-12	16.960	17.060	16.860	17.000	15.291	12,462
2023-10-11	16.600	16.960	16.580	16.900	15.201	15,909
2023-10-10	16.380	16.580	16.340	16.560	14.895	13,671
2023-10-09	16.480	16.560	16.400	16.500	14.841	8,907
2023-10-06	16.020	16.560	16.020	16.500	14.841	19,079
2023-10-05	16.260	16.380	16.100	16.120	14.499	6,398
2023-10-04	16.240	16.420	16.120	16.260	14.625	11,513
2023-10-03	16.800	16.800	16.320	16.460	14.805	11,307
2023-10-02	16.820	16.860	16.500	16.540	14.877	12,051
2023-09-29	16.800	16.960	16.720	16.780	15.093	15,336
2023-09-28	16.860	16.860	16.620	16.800	15.111	12,435

← NewerPage 13 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.