Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.300	25.300	24.550	24.600	21.002	44,115
2022-02-08	24.800	25.150	24.750	25.150	21.472	47,953
2022-02-07	24.050	25.000	24.000	24.900	21.258	107,842
2022-02-04	22.900	23.600	22.900	23.450	20.020	33,768
2022-02-03	23.600	24.200	22.700	22.750	19.423	93,462
2022-02-02	22.600	23.700	22.600	23.400	19.978	81,079
2022-02-01	23.000	23.000	22.400	22.650	19.337	41,745
2022-01-31	23.000	23.000	22.450	22.650	19.337	25,282
2022-01-28	22.950	22.950	22.050	22.800	19.465	52,759
2022-01-27	23.000	23.100	22.600	22.950	19.593	43,556
2022-01-26	22.850	23.550	22.800	23.100	19.721	88,682
2022-01-25	22.250	22.800	22.050	22.750	19.423	57,586
2022-01-24	22.350	22.500	21.900	22.100	18.868	97,779
2022-01-21	22.250	22.400	22.150	22.350	19.081	23,016
2022-01-20	22.100	22.500	21.800	22.450	19.166	68,202
2022-01-19	21.600	22.050	21.550	21.950	18.740	18,935
2022-01-18	21.900	21.900	21.500	21.800	18.612	16,290
2022-01-17	22.000	22.200	21.750	21.850	18.654	14,226
2022-01-14	22.050	22.100	21.700	21.750	18.569	21,843
2022-01-13	22.200	22.200	21.800	22.050	18.825	21,357
2022-01-12	21.650	22.100	21.550	21.950	18.740	62,989
2022-01-11	21.200	21.700	21.100	21.550	18.398	22,240
2022-01-10	21.450	21.450	21.150	21.450	18.313	32,643
2022-01-07	21.550	21.550	21.150	21.450	18.313	15,780
2022-01-06	21.500	21.550	21.150	21.450	18.313	32,908
2022-01-05	21.200	21.950	21.200	21.550	18.398	47,043
2022-01-04	21.500	21.750	21.000	21.000	17.929	45,912
2022-01-03	21.650	21.900	21.350	21.450	18.313	48,877
2021-12-31	21.100	21.450	21.100	21.300	18.185	15,379
2021-12-30	21.050	21.250	20.850	21.050	17.971	23,133
2021-12-29	21.250	21.450	20.700	20.800	17.758	37,572
2021-12-28	20.750	21.400	20.750	21.250	18.142	41,557
2021-12-27	21.000	21.150	20.500	20.600	17.587	60,973
2021-12-24	19.260	20.550	19.260	20.550	17.544	45,008
2021-12-23	18.860	19.060	18.700	19.000	16.221	41,067
2021-12-22	18.600	18.920	18.520	18.860	16.102	22,870
2021-12-21	18.760	18.940	18.580	18.900	16.136	15,065
2021-12-20	18.800	18.800	18.200	18.760	16.016	32,438
2021-12-17	19.500	19.520	19.000	19.000	16.221	49,785
2021-12-16	19.260	19.400	18.980	19.340	16.511	28,975
2021-12-15	19.100	19.100	18.660	18.820	16.067	18,182
2021-12-14	19.640	19.640	19.080	19.220	16.409	12,078
2021-12-13	19.880	19.980	19.240	19.380	16.545	24,464
2021-12-10	19.840	20.000	19.620	19.860	16.955	23,935
2021-12-09	19.900	20.000	19.840	19.920	17.007	13,491
2021-12-08	19.900	20.150	19.800	19.960	17.041	21,881
2021-12-07	19.640	20.150	19.640	20.050	17.117	23,298
2021-12-06	19.180	19.600	18.940	19.580	16.716	25,257
2021-12-03	20.000	20.000	18.880	19.020	16.238	40,259
2021-12-02	19.460	19.840	19.220	19.820	16.921	51,661
2021-12-01	19.200	19.560	18.780	19.460	16.614	42,507
2021-11-30	19.520	19.560	19.060	19.240	16.426	31,108
2021-11-29	19.400	19.940	19.400	19.560	16.699	24,641
2021-11-26	20.100	20.100	19.360	19.400	16.563	44,113
2021-11-25	20.350	20.500	20.150	20.400	17.416	22,185
2021-11-24	20.650	20.750	20.250	20.450	17.459	24,627
2021-11-23	21.000	21.200	20.600	20.750	17.715	17,275
2021-11-22	21.150	21.450	20.650	21.050	17.971	63,448
2021-11-19	21.550	21.900	21.150	21.400	18.270	69,268
2021-11-18	22.300	22.300	21.550	21.550	18.398	39,853

← NewerPage 21 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.