Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.200	16.240	16.040	16.120	14.254	24,978
2023-04-11	15.760	16.180	15.760	16.180	14.307	27,959
2023-04-06	15.820	15.940	15.780	15.800	13.971	16,571
2023-04-05	15.880	15.920	15.700	15.760	13.936	17,855
2023-04-04	15.840	16.020	15.760	15.820	13.989	42,632
2023-04-03	15.680	15.840	15.580	15.780	13.954	31,583
2023-03-31	15.860	15.920	15.760	15.760	13.936	21,587
2023-03-30	15.540	15.820	15.500	15.800	13.971	32,114
2023-03-29	15.200	15.440	15.200	15.400	13.618	21,270
2023-03-28	15.340	15.420	15.200	15.200	13.441	34,994
2023-03-27	15.600	15.600	15.340	15.340	13.565	26,653
2023-03-24	15.560	15.640	15.200	15.380	13.600	33,939
2023-03-23	15.660	15.880	15.640	15.760	13.715	26,222
2023-03-22	15.740	15.900	15.700	15.740	13.698	26,549
2023-03-21	15.560	15.960	15.560	15.720	13.680	30,156
2023-03-20	15.380	15.680	15.060	15.560	13.541	27,502
2023-03-17	15.680	15.800	15.380	15.420	13.419	39,885
2023-03-16	15.580	15.760	15.440	15.680	13.645	33,429
2023-03-15	15.600	15.640	15.240	15.400	13.402	43,302
2023-03-14	15.500	15.720	15.440	15.600	13.576	25,992
2023-03-13	16.000	16.000	15.440	15.640	13.611	53,518
2023-03-10	15.880	16.000	15.740	16.000	13.924	48,376
2023-03-09	16.000	16.060	15.880	15.980	13.906	24,040
2023-03-08	15.980	16.080	15.960	16.040	13.959	13,873
2023-03-07	16.120	16.120	15.960	16.040	13.959	29,740
2023-03-06	16.280	16.280	16.040	16.040	13.959	19,332
2023-03-03	16.100	16.280	16.000	16.180	14.081	32,063
2023-03-02	15.900	15.980	15.800	15.880	13.819	29,878
2023-03-01	15.940	16.000	15.860	15.880	13.819	44,615
2023-02-28	16.100	16.140	15.920	15.920	13.854	51,081
2023-02-27	16.080	16.300	15.960	16.200	14.098	41,283
2023-02-24	16.060	16.140	15.880	15.900	13.837	25,275
2023-02-23	16.020	16.260	16.000	16.060	13.976	47,611
2023-02-22	16.100	16.140	15.880	16.080	13.994	69,413
2023-02-21	16.220	16.240	16.080	16.140	14.046	37,278
2023-02-20	16.320	16.340	16.140	16.240	14.133	29,712
2023-02-17	16.100	16.320	16.060	16.260	14.150	47,283
2023-02-16	16.400	16.460	16.180	16.260	14.150	62,070
2023-02-15	16.240	16.480	16.240	16.380	14.255	50,788
2023-02-14	16.300	16.380	16.160	16.200	14.098	75,364
2023-02-13	16.320	16.620	16.140	16.180	14.081	95,474
2023-02-10	16.160	16.300	16.140	16.300	14.185	65,232
2023-02-09	16.220	16.460	16.180	16.260	14.150	67,030
2023-02-08	16.120	16.300	16.120	16.160	14.063	86,473
2023-02-07	16.200	16.240	16.040	16.120	14.028	56,520
2023-02-06	16.240	16.360	16.060	16.180	14.081	70,211
2023-02-03	16.700	16.700	16.060	16.140	14.046	173,696
2023-02-02	17.780	17.840	16.380	16.600	14.446	501,986
2023-02-01	17.720	18.140	17.700	18.060	15.717	58,990
2023-01-31	17.600	17.680	17.520	17.680	15.386	29,090
2023-01-30	17.660	17.720	17.520	17.660	15.368	29,295
2023-01-27	18.080	18.120	17.500	17.720	15.421	57,264
2023-01-26	17.800	18.040	17.660	17.980	15.647	35,180
2023-01-25	17.720	17.820	17.520	17.660	15.368	33,771
2023-01-24	17.900	18.060	17.620	17.720	15.421	51,920
2023-01-23	17.680	17.960	17.620	17.820	15.508	33,631
2023-01-20	17.280	17.580	17.280	17.560	15.281	18,098
2023-01-19	17.660	17.660	17.220	17.320	15.073	31,962
2023-01-18	17.500	17.820	17.340	17.720	15.421	28,239
2023-01-17	17.700	17.700	17.400	17.480	15.212	28,152

← NewerPage 16 of 22 · 1,285 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.