Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	15.800	15.840	15.700	15.700	13.883	10,861
2023-07-04	15.900	15.900	15.720	15.820	13.989	20,740
2023-07-03	15.840	15.900	15.720	15.840	14.007	19,700
2023-06-30	15.580	15.780	15.560	15.760	13.936	8,614
2023-06-29	15.760	15.760	15.520	15.580	13.777	7,091
2023-06-28	15.280	15.720	15.280	15.720	13.901	18,402
2023-06-27	15.160	15.220	15.040	15.220	13.459	14,177
2023-06-26	15.260	15.260	15.140	15.240	13.476	6,554
2023-06-23	15.300	15.300	15.120	15.220	13.459	9,947
2023-06-22	15.440	15.440	15.220	15.300	13.529	10,844
2023-06-21	15.440	15.560	15.420	15.440	13.653	16,951
2023-06-20	15.600	15.620	15.500	15.600	13.795	14,539
2023-06-19	15.700	15.780	15.600	15.780	13.954	27,305
2023-06-16	15.980	15.980	15.840	15.880	14.042	21,456
2023-06-15	16.180	16.180	15.960	15.980	14.131	8,112
2023-06-14	16.060	16.160	16.000	16.120	14.254	23,001
2023-06-13	16.020	16.060	15.920	16.000	14.148	14,983
2023-06-12	16.020	16.020	15.820	16.020	14.166	13,288
2023-06-09	16.020	16.020	15.680	16.020	14.166	23,571
2023-06-08	15.900	15.900	15.780	15.880	14.042	10,601
2023-06-07	16.000	16.000	15.200	15.860	14.025	10,918
2023-06-06	15.780	16.060	15.780	16.060	14.201	17,769
2023-06-05	16.000	16.100	15.900	16.000	14.148	15,551
2023-06-02	15.820	16.000	15.780	16.000	14.148	16,731
2023-06-01	15.880	15.880	15.640	15.780	13.954	13,314
2023-05-31	15.580	15.700	15.400	15.700	13.883	44,850
2023-05-30	15.900	16.020	15.660	15.700	13.883	13,859
2023-05-29	15.900	16.000	15.880	16.000	14.148	7,274
2023-05-26	15.820	15.940	15.820	15.880	14.042	11,738
2023-05-25	15.840	15.900	15.680	15.800	13.971	16,543
2023-05-24	15.740	15.840	15.660	15.840	14.007	17,547
2023-05-23	15.660	15.820	15.600	15.760	13.936	15,456
2023-05-22	15.800	15.800	15.640	15.720	13.901	10,518
2023-05-19	15.800	15.840	15.580	15.720	13.901	24,822
2023-05-18	15.600	15.700	15.560	15.620	13.812	11,321
2023-05-17	15.760	15.760	15.540	15.600	13.795	21,449
2023-05-16	15.700	15.820	15.660	15.760	13.936	8,944
2023-05-15	15.820	15.880	15.760	15.880	14.042	13,682
2023-05-12	15.800	15.800	15.560	15.780	13.954	11,279
2023-05-11	15.780	15.800	15.500	15.600	13.795	18,383
2023-05-10	15.940	15.940	15.640	15.720	13.901	14,612
2023-05-09	15.780	15.780	15.600	15.780	13.954	12,503
2023-05-08	15.580	15.800	15.480	15.780	13.954	26,956
2023-05-05	15.600	15.600	15.320	15.520	13.724	28,423
2023-05-04	15.700	15.700	15.440	15.500	13.706	35,479
2023-05-03	16.000	16.060	15.800	15.820	13.989	18,194
2023-05-02	15.800	16.080	15.800	15.960	14.113	17,719
2023-04-28	15.880	15.940	15.680	15.820	13.989	35,684
2023-04-27	15.780	15.940	15.640	15.680	13.865	20,536
2023-04-26	15.520	15.840	15.420	15.840	14.007	30,343
2023-04-25	15.900	15.900	15.560	15.600	13.795	44,540
2023-04-24	15.600	16.080	15.500	15.860	14.025	65,706
2023-04-21	16.180	16.280	15.520	15.600	13.795	76,715
2023-04-20	16.300	16.300	15.380	16.080	14.219	91,556
2023-04-19	16.380	16.580	16.160	16.460	14.555	39,728
2023-04-18	16.400	16.440	16.300	16.320	14.431	14,298
2023-04-17	16.300	16.480	16.260	16.440	14.537	48,805
2023-04-14	16.180	16.320	16.180	16.260	14.378	17,279
2023-04-13	16.060	16.220	16.040	16.180	14.307	18,113
2023-04-12	16.200	16.240	16.040	16.120	14.254	24,978

← NewerPage 15 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.