Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.440	11.540	11.340	11.500	11.066	136,206
2026-02-02	11.360	11.440	11.060	11.400	10.970	103,443
2026-01-30	11.020	11.540	11.020	11.360	10.931	535,091
2026-01-29	10.580	10.580	10.340	10.360	9.969	68,420
2026-01-28	10.560	10.640	10.500	10.580	10.181	78,120
2026-01-27	10.520	10.580	10.340	10.560	10.162	65,875
2026-01-26	10.560	10.620	10.500	10.520	10.123	55,952
2026-01-23	10.480	10.560	10.440	10.500	10.104	47,494
2026-01-22	10.260	10.540	10.260	10.520	10.123	129,285
2026-01-21	10.120	10.240	9.920	10.220	9.835	92,892
2026-01-20	10.300	10.300	10.100	10.120	9.738	30,634
2026-01-19	10.180	10.340	10.100	10.260	9.873	67,044
2026-01-16	10.340	10.400	10.260	10.260	9.873	64,145
2026-01-15	10.200	10.360	10.200	10.340	9.950	98,349
2026-01-14	10.080	10.200	9.930	10.200	9.815	104,712
2026-01-13	9.900	10.080	9.830	10.080	9.700	87,778
2026-01-12	10.040	10.040	9.860	9.880	9.507	100,505
2026-01-09	10.140	10.140	9.980	10.060	9.681	84,995
2026-01-08	10.520	10.580	9.990	10.080	9.700	175,836
2026-01-07	10.100	10.100	9.950	10.080	9.700	65,148
2026-01-06	10.320	10.320	10.040	10.120	9.738	83,671
2026-01-05	10.380	10.400	10.020	10.320	9.931	104,447
2026-01-02	10.100	10.360	10.100	10.300	9.911	119,925
2025-12-31	10.100	10.100	9.970	10.100	9.719	39,349
2025-12-30	9.990	10.100	9.950	10.100	9.719	62,072
2025-12-29	9.960	9.990	9.870	9.990	9.613	90,562
2025-12-24	9.740	9.980	9.730	9.980	9.604	105,459
2025-12-23	9.880	9.880	9.750	9.770	9.401	38,558
2025-12-22	9.770	9.900	9.680	9.840	9.469	53,484
2025-12-19	9.750	9.790	9.660	9.780	9.411	46,918
2025-12-18	9.800	9.840	9.710	9.800	9.430	32,994
2025-12-17	9.870	9.870	9.670	9.730	9.363	33,159
2025-12-16	9.760	9.890	9.760	9.810	9.440	20,195
2025-12-15	9.750	9.850	9.700	9.820	9.450	48,056
2025-12-12	9.790	9.800	9.640	9.710	9.344	48,893
2025-12-11	9.720	9.760	9.540	9.700	9.334	37,141
2025-12-10	9.890	9.890	9.740	9.760	9.392	36,581
2025-12-09	9.850	9.890	9.800	9.870	9.498	30,184
2025-12-08	9.860	9.900	9.800	9.850	9.478	44,882
2025-12-05	9.710	9.890	9.710	9.820	9.450	45,806
2025-12-04	9.540	9.770	9.540	9.710	9.344	40,559
2025-12-03	9.600	9.600	9.520	9.580	9.219	40,292
2025-12-02	9.700	9.730	9.580	9.620	9.257	30,751
2025-12-01	9.850	9.850	9.650	9.680	9.315	39,560
2025-11-28	9.830	9.880	9.790	9.860	9.488	36,872
2025-11-27	9.750	9.880	9.730	9.840	9.469	69,271
2025-11-26	9.740	9.760	9.580	9.740	9.373	51,149
2025-11-25	9.490	9.760	9.420	9.690	9.324	86,046
2025-11-24	9.410	9.500	9.340	9.500	9.142	96,058
2025-11-21	9.240	9.380	9.240	9.360	9.007	51,064
2025-11-20	9.420	9.420	9.220	9.310	8.959	53,582
2025-11-19	9.120	9.410	9.030	9.360	9.007	129,318
2025-11-18	9.030	9.130	9.010	9.090	8.747	74,702
2025-11-17	9.370	9.400	9.140	9.180	8.834	102,673
2025-11-14	9.350	9.480	9.320	9.370	9.017	76,683
2025-11-13	9.540	9.580	9.400	9.430	9.074	69,166
2025-11-12	9.500	9.520	9.410	9.520	9.161	30,596
2025-11-11	9.450	9.470	9.360	9.460	9.103	28,250
2025-11-10	9.540	9.640	9.400	9.410	9.055	51,422
2025-11-07	9.600	9.630	9.440	9.540	9.180	50,318

← NewerPage 4 of 5 · 254 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.