Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.880	10.880	10.140	10.180	9.872	211,765
2026-07-23	10.460	11.100	10.140	10.860	10.532	186,582
2026-07-22	11.560	11.660	11.380	11.520	11.172	63,033
2026-07-21	11.940	11.940	11.460	11.520	11.172	67,560
2026-07-20	12.120	12.140	11.940	11.940	11.579	30,269
2026-07-17	12.220	12.240	12.100	12.120	11.754	19,356
2026-07-16	12.280	12.280	12.100	12.220	11.850	33,023
2026-07-15	11.980	12.280	11.880	12.280	11.909	45,812
2026-07-14	11.900	12.220	11.900	12.180	11.812	39,564
2026-07-13	12.080	12.140	11.980	12.020	11.657	32,009
2026-07-10	12.240	12.280	12.040	12.120	11.754	23,480
2026-07-09	12.240	12.300	12.080	12.140	11.773	35,118
2026-07-08	12.300	12.300	12.020	12.200	11.831	28,513
2026-07-07	12.100	12.280	12.080	12.140	11.773	61,939
2026-07-06	11.800	12.100	11.800	12.040	11.676	38,988
2026-07-03	11.440	11.980	11.420	11.880	11.521	50,474
2026-07-02	11.380	11.520	11.300	11.480	11.133	34,202
2026-07-01	11.400	11.400	11.240	11.280	10.939	23,886
2026-06-30	11.300	11.420	11.300	11.300	10.958	26,896
2026-06-29	11.260	11.540	11.260	11.420	11.075	42,624
2026-06-26	11.500	11.500	11.200	11.440	11.094	35,251
2026-06-25	11.260	11.300	11.100	11.200	10.861	58,529
2026-06-24	11.280	11.300	11.160	11.220	10.881	41,944
2026-06-23	11.200	11.300	11.100	11.240	10.900	46,882
2026-06-22	11.560	11.560	11.140	11.260	10.920	81,837
2026-06-19	11.520	11.620	11.480	11.480	11.133	48,872
2026-06-18	11.900	11.900	11.520	11.640	11.288	66,945
2026-06-17	12.180	12.180	11.760	11.820	11.463	93,462
2026-06-16	12.300	12.300	11.980	12.020	11.657	69,654
2026-06-15	12.640	12.700	12.240	12.240	11.870	94,689
2026-06-12	12.700	12.960	12.620	12.620	12.238	98,529
2026-06-11	13.640	13.680	12.400	12.660	12.277	422,784
2026-06-10	13.640	14.300	13.640	14.260	13.829	115,757
2026-06-09	13.500	13.900	13.500	13.620	13.208	86,056
2026-06-08	13.140	13.640	13.140	13.460	13.053	132,996
2026-06-05	13.200	13.420	13.080	13.380	12.975	69,369
2026-06-04	13.360	13.500	13.240	13.240	12.840	75,428
2026-06-03	13.000	13.400	12.980	13.340	12.937	73,482
2026-06-02	12.900	13.040	12.840	13.020	12.626	45,879
2026-06-01	13.020	13.020	12.780	12.860	12.471	69,454
2026-05-29	13.080	13.160	12.920	12.940	12.549	83,727
2026-05-28	12.900	13.160	12.900	13.060	12.665	64,267
2026-05-27	12.900	13.000	12.900	12.980	12.588	60,243
2026-05-26	12.980	13.060	12.940	12.940	12.549	53,221
2026-05-25	12.860	13.060	12.860	12.960	12.568	45,628
2026-05-22	13.040	13.140	12.800	12.920	12.529	75,614
2026-05-21	12.800	13.180	12.800	12.960	12.568	52,340
2026-05-20	12.960	13.020	12.680	12.900	12.510	76,333
2026-05-19	12.900	13.080	12.700	12.820	12.432	70,442
2026-05-18	12.780	13.160	12.740	12.960	12.568	71,552
2026-05-15	12.900	12.940	12.800	12.820	12.432	53,718
2026-05-14	12.800	13.040	12.800	12.960	12.471	73,993
2026-05-13	12.520	12.760	12.520	12.740	12.259	65,396
2026-05-12	13.000	13.000	12.520	12.520	12.048	66,974
2026-05-11	12.780	12.880	12.740	12.760	12.279	68,925
2026-05-08	12.940	13.000	12.700	12.800	12.317	82,943
2026-05-07	13.140	13.260	12.900	12.940	12.452	65,054
2026-05-06	12.980	13.120	12.980	13.080	12.587	94,312
2026-05-05	12.900	13.220	12.900	12.920	12.433	65,137
2026-05-04	13.040	13.200	12.900	12.960	12.471	86,364

← NewerPage 2 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.