Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.880	16.940	16.720	16.840	15.147	23,746
2023-09-26	16.860	16.900	16.700	16.900	15.201	14,668
2023-09-25	16.800	16.960	16.740	16.920	15.219	8,370
2023-09-22	17.100	17.140	16.760	16.940	15.237	14,669
2023-09-21	17.340	17.440	17.160	17.160	15.435	13,230
2023-09-20	17.560	17.620	17.520	17.540	15.776	11,647
2023-09-19	17.520	17.880	17.520	17.780	15.722	23,581
2023-09-18	17.820	17.940	17.560	17.640	15.599	38,405
2023-09-15	18.000	18.240	17.920	17.980	15.899	31,284
2023-09-14	18.000	18.020	17.820	18.000	15.917	19,399
2023-09-13	18.240	18.240	17.840	17.920	15.846	20,452
2023-09-12	18.200	18.300	18.060	18.300	16.182	58,820
2023-09-11	17.620	18.000	17.620	18.000	15.917	19,215
2023-09-08	17.600	17.600	17.360	17.600	15.563	13,482
2023-09-07	17.840	17.840	17.520	17.620	15.581	15,633
2023-09-06	17.600	17.740	17.520	17.740	15.687	10,772
2023-09-05	17.840	17.840	17.620	17.800	15.740	7,633
2023-09-04	18.040	18.040	17.800	17.820	15.758	9,050
2023-09-01	17.800	18.080	17.660	18.040	15.952	44,686
2023-08-31	17.560	17.820	17.560	17.760	15.705	34,171
2023-08-30	17.640	17.700	17.520	17.620	15.581	14,657
2023-08-29	17.500	17.660	17.500	17.660	15.616	16,648
2023-08-28	17.280	17.560	17.280	17.460	15.439	15,209
2023-08-25	17.340	17.460	17.300	17.400	15.386	16,520
2023-08-24	17.400	17.420	17.300	17.340	15.333	10,052
2023-08-23	17.100	17.400	17.100	17.400	15.386	11,438
2023-08-22	17.100	17.240	17.100	17.240	15.245	20,574
2023-08-21	17.000	17.120	16.960	17.120	15.139	13,639
2023-08-18	16.960	17.000	16.760	16.880	14.926	35,344
2023-08-17	17.000	17.080	16.960	16.980	15.015	24,228
2023-08-16	17.220	17.220	17.000	17.080	15.103	15,603
2023-08-15	17.260	17.260	17.000	17.060	15.086	20,074
2023-08-14	17.260	17.280	17.140	17.260	15.263	14,412
2023-08-11	17.360	17.420	17.160	17.280	15.280	11,230
2023-08-10	17.480	17.600	17.480	17.580	15.545	14,804
2023-08-09	17.580	17.580	17.320	17.540	15.510	17,405
2023-08-08	17.440	17.640	17.180	17.320	15.316	29,055
2023-08-07	17.260	17.440	17.260	17.440	15.422	11,891
2023-08-04	17.400	17.420	17.220	17.360	15.351	12,074
2023-08-03	17.300	17.380	17.180	17.380	15.369	32,987
2023-08-02	17.400	17.500	17.240	17.400	15.386	28,249
2023-08-01	17.580	17.700	17.440	17.540	15.510	32,714
2023-07-31	17.480	17.640	17.260	17.560	15.528	86,574
2023-07-28	17.200	17.480	17.080	17.480	15.457	58,152
2023-07-27	17.180	17.220	17.060	17.220	15.227	58,616
2023-07-26	16.740	17.080	16.680	17.080	15.103	31,639
2023-07-25	16.700	16.900	16.660	16.740	14.803	22,526
2023-07-24	16.880	16.900	16.720	16.800	14.856	15,191
2023-07-21	16.860	17.000	16.540	16.880	14.926	55,064
2023-07-20	16.380	17.040	16.380	16.940	14.980	188,499
2023-07-19	16.240	16.360	16.160	16.280	14.396	39,879
2023-07-18	15.980	16.240	15.900	16.240	14.361	32,946
2023-07-17	16.020	16.100	15.920	15.960	14.113	16,356
2023-07-14	16.060	16.240	16.060	16.100	14.237	25,001
2023-07-13	16.100	16.120	15.960	16.060	14.201	14,307
2023-07-12	15.880	16.140	15.820	16.060	14.201	31,550
2023-07-11	15.900	15.980	15.780	15.880	14.042	10,079
2023-07-10	15.880	15.900	15.700	15.880	14.042	5,038
2023-07-07	15.540	15.820	15.440	15.820	13.989	16,621
2023-07-06	15.700	15.700	15.480	15.540	13.742	15,064

← NewerPage 14 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.