Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.180	14.180	13.440	13.660	11.888	104,660
2022-10-20	14.620	14.960	14.080	14.080	12.253	163,697
2022-10-19	15.100	15.100	14.760	14.960	13.019	37,737
2022-10-18	14.860	15.080	14.680	14.980	13.036	34,727
2022-10-17	14.740	14.780	14.520	14.640	12.740	31,012
2022-10-14	14.720	14.880	14.420	14.540	12.653	73,177
2022-10-13	14.080	14.560	13.920	14.480	12.601	74,573
2022-10-12	13.980	14.100	13.760	13.920	12.114	59,217
2022-10-11	13.660	13.960	13.500	13.860	12.062	52,774
2022-10-10	13.500	13.700	13.340	13.580	11.818	44,786
2022-10-07	13.300	13.940	13.300	13.660	11.888	92,341
2022-10-06	13.260	13.620	13.260	13.380	11.644	39,259
2022-10-05	13.500	13.700	13.000	13.180	11.470	77,834
2022-10-04	13.360	13.660	13.300	13.540	11.783	50,082
2022-10-03	13.140	13.320	12.900	13.220	11.505	49,765
2022-09-30	13.100	13.460	13.100	13.200	11.487	51,407
2022-09-29	13.300	13.300	12.860	13.040	11.348	88,175
2022-09-28	13.220	13.460	13.060	13.380	11.644	58,369
2022-09-27	13.400	13.780	13.280	13.320	11.592	69,615
2022-09-26	13.820	13.820	13.140	13.340	11.609	112,923
2022-09-23	14.920	14.940	13.700	13.700	11.922	124,199
2022-09-22	15.000	15.240	14.780	14.900	12.967	51,954
2022-09-21	15.560	15.560	15.000	15.080	13.123	58,607
2022-09-20	16.000	16.380	15.800	15.820	13.506	70,413
2022-09-19	16.100	16.220	15.620	15.960	13.626	352,422
2022-09-16	16.040	16.120	15.840	16.040	13.694	251,160
2022-09-15	16.040	16.300	15.960	16.060	13.711	40,742
2022-09-14	16.380	16.380	15.820	16.060	13.711	34,787
2022-09-13	16.280	16.600	16.080	16.180	13.814	117,257
2022-09-12	16.380	16.380	16.040	16.200	13.831	135,827
2022-09-09	16.300	16.300	15.940	16.140	13.779	31,413
2022-09-08	16.000	16.260	15.880	15.940	13.609	34,248
2022-09-07	15.920	16.020	15.760	15.980	13.643	10,157
2022-09-06	15.820	16.220	15.820	15.920	13.592	23,238
2022-09-05	15.900	16.160	15.860	16.000	13.660	23,664
2022-09-02	16.220	16.440	15.960	16.280	13.899	91,534
2022-09-01	16.500	16.500	16.020	16.180	13.814	24,655
2022-08-31	16.940	16.940	16.380	16.480	14.070	19,269
2022-08-30	16.720	16.960	16.520	16.580	14.155	24,752
2022-08-29	16.900	16.940	16.560	16.800	14.343	28,414
2022-08-26	17.200	17.260	16.880	16.980	14.497	26,177
2022-08-25	17.320	17.440	16.960	17.000	14.514	30,023
2022-08-24	17.300	17.300	16.900	17.260	14.736	29,469
2022-08-23	17.340	17.480	17.120	17.220	14.701	28,334
2022-08-22	18.180	18.200	17.340	17.340	14.804	71,950
2022-08-19	18.400	18.420	18.100	18.180	15.521	43,350
2022-08-18	18.580	18.620	18.320	18.500	15.794	17,195
2022-08-17	18.760	18.760	18.540	18.580	15.862	6,925
2022-08-16	18.640	19.000	18.600	18.760	16.016	20,336
2022-08-15	18.780	18.880	18.660	18.720	15.982	6,651
2022-08-12	19.080	19.080	18.720	18.780	16.033	5,689
2022-08-11	19.140	19.140	18.840	18.900	16.136	7,686
2022-08-10	18.800	19.040	18.640	18.920	16.153	12,656
2022-08-09	18.840	18.880	18.540	18.560	15.845	13,761
2022-08-08	19.160	19.160	18.700	18.840	16.084	13,955
2022-08-05	18.800	19.020	18.740	18.940	16.170	9,815
2022-08-04	18.880	19.000	18.680	18.780	16.033	23,601
2022-08-03	19.000	19.060	18.800	18.900	16.136	15,559
2022-08-02	19.440	19.440	18.940	18.980	16.204	9,801
2022-08-01	19.040	19.480	19.040	19.200	16.392	10,442

← NewerPage 18 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.