Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.560	17.780	17.500	17.660	15.368	26,561
2023-01-13	17.980	18.040	17.480	17.480	15.212	25,688
2023-01-12	17.860	18.120	17.840	17.900	15.577	36,877
2023-01-11	17.800	17.980	17.780	17.900	15.577	27,348
2023-01-10	17.880	18.040	17.780	17.780	15.473	51,659
2023-01-09	17.680	18.020	17.580	17.860	15.543	68,830
2023-01-06	17.540	17.740	17.320	17.580	15.299	36,137
2023-01-05	17.900	17.900	17.220	17.480	15.212	78,180
2023-01-04	17.500	17.960	17.500	17.720	15.421	106,032
2023-01-03	16.500	17.380	16.440	17.300	15.055	114,951
2023-01-02	16.300	16.680	16.280	16.460	14.324	26,509
2022-12-30	16.300	16.400	16.160	16.240	14.133	13,752
2022-12-29	16.120	16.260	15.980	16.260	14.150	8,764
2022-12-28	16.200	16.280	15.980	16.080	13.994	17,371
2022-12-27	16.400	16.440	16.160	16.180	14.081	6,959
2022-12-23	16.200	16.340	16.100	16.340	14.220	17,169
2022-12-22	16.320	16.500	16.120	16.180	14.081	12,964
2022-12-21	16.140	16.300	15.960	16.280	14.168	14,842
2022-12-20	15.980	16.100	15.900	16.020	13.941	9,621
2022-12-19	15.820	16.240	15.820	16.140	14.046	28,344
2022-12-16	15.860	16.060	15.720	15.820	13.767	51,534
2022-12-15	16.280	16.280	15.960	15.960	13.889	31,549
2022-12-14	16.460	16.460	16.220	16.280	14.168	20,168
2022-12-13	16.500	16.740	16.200	16.500	14.359	48,436
2022-12-12	16.900	16.900	16.360	16.400	14.272	38,190
2022-12-09	16.480	16.980	16.420	16.920	14.725	47,662
2022-12-08	16.540	16.660	16.400	16.400	14.272	26,152
2022-12-07	16.660	16.660	16.300	16.420	14.289	38,261
2022-12-06	16.880	16.880	16.500	16.540	14.394	20,313
2022-12-05	16.700	16.820	16.580	16.660	14.498	24,457
2022-12-02	16.480	16.780	16.460	16.640	14.481	31,867
2022-12-01	16.680	16.900	16.500	16.640	14.481	29,909
2022-11-30	16.500	16.720	16.400	16.720	14.550	68,689
2022-11-29	16.640	16.640	16.380	16.640	14.481	39,010
2022-11-28	17.020	17.020	16.180	16.360	14.237	72,955
2022-11-25	16.000	17.300	15.980	17.040	14.829	171,292
2022-11-24	15.900	16.040	15.800	15.900	13.837	24,983
2022-11-23	15.500	16.000	15.340	15.860	13.802	34,236
2022-11-22	15.860	15.860	15.440	15.520	13.506	22,896
2022-11-21	15.240	15.860	15.000	15.700	13.663	79,415
2022-11-18	15.620	15.620	14.980	15.240	13.263	49,472
2022-11-17	15.620	15.620	15.340	15.460	13.454	14,621
2022-11-16	15.760	15.760	15.340	15.360	13.367	25,276
2022-11-15	15.820	15.820	15.380	15.520	13.506	32,223
2022-11-14	16.000	16.080	15.700	15.820	13.767	26,840
2022-11-11	15.600	16.000	15.600	15.880	13.819	36,204
2022-11-10	15.500	15.740	15.240	15.620	13.593	37,033
2022-11-09	15.380	15.500	15.180	15.480	13.471	38,273
2022-11-08	15.060	15.300	15.000	15.260	13.280	43,946
2022-11-07	14.560	15.000	14.560	15.000	13.054	37,873
2022-11-04	14.240	14.680	14.100	14.560	12.671	47,520
2022-11-03	14.660	14.660	13.940	14.060	12.236	40,640
2022-11-02	14.880	14.880	14.480	14.600	12.706	69,798
2022-11-01	14.720	14.920	14.660	14.720	12.810	33,034
2022-10-31	14.720	14.860	14.580	14.680	12.775	27,706
2022-10-28	14.600	14.600	14.400	14.540	12.653	35,111
2022-10-27	14.640	14.800	14.460	14.640	12.740	44,537
2022-10-26	14.200	14.500	13.980	14.380	12.514	73,556
2022-10-25	14.000	14.140	13.880	14.020	12.201	33,683
2022-10-24	13.700	14.040	13.620	13.800	12.009	83,481

← NewerPage 17 of 22 · 1,281 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.