Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.150	21.300	20.850	21.250	18.142	40,361
2022-05-05	21.950	22.150	21.150	21.200	18.099	25,926
2022-05-04	22.300	22.450	21.800	21.850	18.654	20,554
2022-05-03	22.200	22.300	21.950	22.250	18.996	13,202
2022-05-02	22.350	22.400	21.800	21.950	18.740	38,551
2022-04-29	22.000	22.650	22.000	22.350	19.081	41,346
2022-04-28	21.600	22.200	21.600	21.900	18.697	24,743
2022-04-27	22.100	22.100	21.500	21.750	18.569	24,185
2022-04-26	22.300	22.350	21.700	21.850	18.654	27,322
2022-04-25	21.850	22.250	21.400	22.050	18.825	34,873
2022-04-22	23.000	23.000	21.750	22.000	18.782	68,225
2022-04-21	22.500	23.000	22.200	22.800	19.465	119,032
2022-04-20	21.400	22.000	21.250	21.750	18.569	56,006
2022-04-19	20.900	21.200	20.750	21.150	18.057	31,691
2022-04-14	20.900	21.050	20.700	20.900	17.843	53,207
2022-04-13	20.900	21.000	20.400	20.700	17.672	55,392
2022-04-12	21.250	21.400	20.750	20.900	17.843	57,248
2022-04-11	21.700	21.700	21.300	21.550	18.398	22,951
2022-04-08	21.700	21.950	21.550	21.700	18.526	57,207
2022-04-07	21.500	21.850	21.400	21.400	18.270	56,602
2022-04-06	21.850	21.850	21.400	21.650	18.483	23,589
2022-04-05	21.900	22.200	21.650	21.700	18.526	23,672
2022-04-04	22.000	22.000	21.700	21.950	18.740	17,228
2022-04-01	21.900	22.050	21.750	21.850	18.654	16,710
2022-03-31	22.750	22.750	21.950	22.000	18.782	29,438
2022-03-30	22.700	22.800	22.350	22.450	19.166	16,264
2022-03-29	22.500	22.850	22.400	22.850	19.508	27,100
2022-03-28	22.700	22.700	22.000	22.150	18.910	19,987
2022-03-25	22.500	22.650	22.400	22.450	19.166	12,841
2022-03-24	22.700	22.700	22.400	22.500	19.209	16,587
2022-03-23	22.800	22.950	22.600	22.700	19.380	23,186
2022-03-22	22.700	23.150	22.550	23.100	19.721	36,158
2022-03-21	22.250	22.400	21.950	22.400	19.124	28,569
2022-03-18	21.900	22.100	21.500	22.100	18.868	57,593
2022-03-17	22.500	22.550	21.650	21.800	18.612	24,480
2022-03-16	21.500	22.400	21.500	22.250	18.996	39,723
2022-03-15	21.500	21.700	21.150	21.350	18.227	22,751
2022-03-14	21.500	21.650	21.000	21.400	18.270	52,116
2022-03-11	20.750	21.300	20.700	20.850	17.800	33,500
2022-03-10	20.750	21.150	20.300	20.850	17.800	55,955
2022-03-09	20.150	20.400	19.820	20.300	17.331	86,873
2022-03-08	19.220	19.900	19.220	19.520	16.665	50,113
2022-03-07	20.250	20.250	19.080	19.520	16.665	94,467
2022-03-04	21.300	21.300	20.550	20.700	17.672	39,452
2022-03-03	22.250	22.250	21.350	21.600	18.441	41,184
2022-03-02	21.700	22.250	21.500	21.950	18.740	62,019
2022-03-01	22.350	22.900	21.900	22.000	18.782	32,051
2022-02-28	22.350	22.800	22.050	22.750	19.423	37,342
2022-02-25	22.350	22.850	22.100	22.750	19.423	34,324
2022-02-24	22.300	22.400	21.700	22.150	18.910	56,118
2022-02-23	23.000	23.500	22.750	22.800	19.465	30,744
2022-02-22	22.900	23.400	22.350	23.100	19.721	48,608
2022-02-21	23.900	23.900	23.050	23.250	19.849	22,804
2022-02-18	24.300	24.400	23.850	24.050	20.532	21,918
2022-02-17	24.650	24.750	24.250	24.300	20.746	31,120
2022-02-16	24.950	25.200	24.700	24.850	21.215	29,490
2022-02-15	24.050	24.950	24.050	24.850	21.215	39,666
2022-02-14	24.700	24.700	24.000	24.350	20.789	45,231
2022-02-11	24.950	25.100	24.600	25.050	21.386	41,045
2022-02-10	24.900	25.150	24.550	25.150	21.472	36,010

← NewerPage 20 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.