Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.840	19.540	18.840	19.400	16.563	45,603
2022-07-28	19.000	19.000	18.500	18.820	16.067	35,847
2022-07-27	19.100	19.220	18.900	18.940	16.170	16,287
2022-07-26	18.420	19.080	18.220	19.060	16.272	29,536
2022-07-25	19.240	19.240	18.340	18.380	15.692	54,885
2022-07-22	19.980	19.980	19.240	19.300	16.477	34,823
2022-07-21	20.700	20.850	19.780	19.920	17.007	57,145
2022-07-20	19.920	20.400	19.920	20.350	17.374	35,383
2022-07-19	19.840	20.000	19.380	19.900	16.989	23,684
2022-07-18	19.400	19.800	19.380	19.780	16.887	15,190
2022-07-15	18.800	19.360	18.800	19.320	16.494	26,692
2022-07-14	19.200	19.300	18.820	18.980	16.204	16,155
2022-07-13	19.380	19.380	18.920	19.260	16.443	14,764
2022-07-12	18.940	19.340	18.900	19.200	16.392	15,017
2022-07-11	19.100	19.300	18.920	19.200	16.392	15,962
2022-07-08	18.620	19.100	18.480	19.100	16.306	17,246
2022-07-07	18.160	18.700	18.160	18.620	15.897	11,220
2022-07-06	18.000	18.500	18.000	18.420	15.726	17,675
2022-07-05	18.360	18.520	17.960	18.100	15.453	22,999
2022-07-04	18.260	18.420	18.060	18.360	15.675	11,213
2022-07-01	18.000	18.460	18.000	18.260	15.589	17,961
2022-06-30	17.980	18.080	17.800	18.080	15.436	28,317
2022-06-29	18.340	18.340	18.020	18.160	15.504	13,226
2022-06-28	18.580	18.660	18.320	18.340	15.658	17,199
2022-06-27	18.260	18.660	18.240	18.380	15.692	18,447
2022-06-24	17.720	18.360	17.720	18.260	15.589	19,019
2022-06-23	18.280	18.280	17.840	17.840	15.231	26,849
2022-06-22	18.400	18.440	18.140	18.280	15.606	27,350
2022-06-21	18.940	18.940	18.380	18.420	15.726	20,904
2022-06-20	18.300	18.840	18.160	18.740	15.999	14,903
2022-06-17	18.280	18.560	17.920	18.360	15.675	30,467
2022-06-16	18.280	18.300	17.940	18.000	15.367	26,903
2022-06-15	18.200	18.640	18.140	18.540	15.828	23,387
2022-06-14	18.500	18.500	18.140	18.200	15.538	21,518
2022-06-13	18.500	18.500	18.160	18.260	15.589	34,649
2022-06-10	19.020	19.120	18.600	18.740	15.999	37,345
2022-06-09	19.440	19.440	19.020	19.120	16.324	39,388
2022-06-08	19.720	19.720	19.460	19.580	16.716	16,388
2022-06-07	19.800	19.800	19.500	19.720	16.836	22,651
2022-06-06	20.000	20.000	19.760	19.820	16.921	18,782
2022-06-03	19.600	19.920	19.560	19.640	16.767	13,894
2022-06-02	19.900	19.980	19.540	19.840	16.938	24,772
2022-06-01	19.720	20.100	19.660	19.920	17.007	17,548
2022-05-31	20.050	20.050	19.680	19.880	16.972	74,357
2022-05-30	19.900	20.250	19.900	20.000	17.075	20,189
2022-05-27	19.680	19.920	19.500	19.840	16.938	26,695
2022-05-26	19.460	19.520	19.180	19.460	16.614	18,692
2022-05-25	19.300	19.300	18.800	19.200	16.392	31,595
2022-05-24	19.780	19.780	19.100	19.100	16.306	26,896
2022-05-23	19.940	20.150	19.440	19.640	16.767	32,348
2022-05-20	20.050	20.100	19.800	19.900	16.989	29,489
2022-05-19	20.300	20.300	19.660	20.150	17.203	33,756
2022-05-18	21.500	21.500	20.250	20.400	17.416	36,928
2022-05-17	21.050	21.550	21.050	21.300	18.185	32,903
2022-05-16	21.050	21.350	20.800	21.100	18.014	67,391
2022-05-13	21.200	21.350	20.950	21.050	17.971	32,741
2022-05-12	20.750	21.350	20.700	21.250	18.142	45,306
2022-05-11	20.700	21.100	20.550	21.000	17.929	28,309
2022-05-10	21.000	21.000	20.600	20.700	17.672	30,729
2022-05-09	21.000	21.200	20.650	20.700	17.672	29,868

← NewerPage 19 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.