Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.800	13.100	12.800	13.000	12.510	52,775
2026-04-29	12.800	13.020	12.800	12.960	12.471	69,365
2026-04-28	13.560	13.560	12.720	12.800	12.317	162,639
2026-04-27	13.540	13.760	13.440	13.520	13.010	52,141
2026-04-24	13.420	13.580	13.420	13.520	13.010	57,676
2026-04-23	13.420	13.540	13.320	13.480	12.972	54,202
2026-04-22	13.480	13.640	13.440	13.440	12.933	44,561
2026-04-21	13.340	13.600	13.340	13.480	12.972	58,720
2026-04-20	13.100	13.460	13.040	13.320	12.818	69,916
2026-04-17	13.000	13.200	13.000	13.160	12.664	85,229
2026-04-16	13.160	13.160	12.520	13.100	12.606	184,562
2026-04-15	13.500	13.700	13.340	13.420	12.914	80,631
2026-04-14	13.540	13.660	13.380	13.500	12.991	74,184
2026-04-13	13.860	13.920	13.320	13.460	12.952	101,639
2026-04-10	13.560	14.000	13.360	13.860	13.337	100,509
2026-04-09	13.560	13.760	13.560	13.680	13.164	70,357
2026-04-08	13.680	13.680	13.460	13.680	13.164	73,560
2026-04-07	13.540	13.700	13.240	13.240	12.741	73,927
2026-04-02	13.500	13.560	13.340	13.560	13.049	53,397
2026-04-01	13.700	13.700	13.460	13.540	13.029	70,540
2026-03-31	13.400	13.620	13.320	13.480	12.972	68,442
2026-03-30	13.080	13.440	13.080	13.360	12.856	86,397
2026-03-27	13.600	13.600	12.980	13.140	12.644	121,857
2026-03-26	13.260	13.720	13.260	13.620	13.106	70,397
2026-03-25	13.400	13.520	13.260	13.300	12.798	91,770
2026-03-24	12.920	13.380	12.920	13.240	12.741	96,632
2026-03-23	12.420	13.120	12.360	12.960	12.471	144,051
2026-03-20	12.900	12.960	12.720	12.720	12.240	92,811
2026-03-19	12.920	12.960	12.760	12.800	12.317	99,642
2026-03-18	13.280	13.280	13.020	13.100	12.606	74,747
2026-03-17	13.240	13.340	13.060	13.140	12.644	87,839
2026-03-16	13.260	13.440	13.220	13.220	12.721	64,393
2026-03-13	13.300	13.500	13.180	13.280	12.779	66,299
2026-03-12	13.200	13.400	13.180	13.300	12.798	84,233
2026-03-11	13.320	13.420	13.200	13.240	12.741	116,228
2026-03-10	13.400	13.560	13.380	13.420	12.914	84,970
2026-03-09	13.160	13.400	13.060	13.260	12.760	116,985
2026-03-06	13.660	13.680	13.360	13.500	12.991	84,419
2026-03-05	13.800	13.820	13.400	13.560	13.049	108,115
2026-03-04	13.900	14.160	13.720	13.820	13.299	133,507
2026-03-03	14.120	14.120	13.620	13.740	13.222	147,935
2026-03-02	14.180	14.480	14.060	14.180	13.645	98,620
2026-02-27	14.280	14.460	14.220	14.440	13.895	133,045
2026-02-26	14.480	14.500	14.200	14.320	13.780	74,518
2026-02-25	14.520	14.860	14.360	14.480	13.934	114,412
2026-02-24	14.500	14.640	14.340	14.380	13.838	103,925
2026-02-23	14.340	14.580	14.190	14.420	13.876	154,856
2026-02-20	14.360	14.400	14.160	14.200	13.664	83,422
2026-02-19	14.200	14.380	14.040	14.160	13.626	79,339
2026-02-18	14.120	14.200	13.880	14.180	13.645	100,364
2026-02-17	14.300	14.400	14.000	14.120	13.587	151,398
2026-02-16	14.500	14.700	14.300	14.300	13.761	137,852
2026-02-13	14.000	14.580	13.980	14.540	13.992	212,402
2026-02-12	14.060	14.080	13.780	13.980	13.453	120,774
2026-02-11	13.640	14.220	13.640	14.020	13.491	520,750
2026-02-10	13.540	13.920	13.540	13.720	13.202	193,247
2026-02-09	13.040	14.020	13.040	13.560	13.049	443,083
2026-02-06	12.040	12.940	12.040	12.920	12.433	367,575
2026-02-05	12.220	12.520	12.060	12.080	11.624	462,773
2026-02-04	11.540	11.760	11.500	11.720	11.278	194,031

← NewerPage 3 of 22 · 1,283 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.