Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.340	9.710	9.330	9.690	9.324	159,411
2025-11-05	9.180	9.410	9.160	9.360	9.007	90,130
2025-11-04	9.280	9.290	9.140	9.210	8.863	86,157
2025-11-03	9.320	9.460	9.300	9.320	8.968	77,602
2025-10-31	9.380	9.420	9.320	9.320	8.968	56,450
2025-10-30	9.500	9.540	9.370	9.400	9.045	60,828
2025-10-29	9.420	9.560	9.380	9.470	9.113	75,534
2025-10-28	9.480	9.480	9.360	9.440	9.084	79,608
2025-10-27	9.470	9.580	9.410	9.490	9.132	58,530
2025-10-24	9.430	9.490	9.400	9.450	9.094	83,914
2025-10-23	9.470	9.500	9.370	9.390	9.036	186,151
2025-10-22	9.530	9.620	9.460	9.460	9.103	204,692
2025-10-21	9.680	9.680	9.480	9.520	9.161	230,602
2025-10-20	9.800	9.800	9.570	9.680	9.315	295,666
2025-10-17	9.900	9.930	9.620	9.750	9.382	612,628
2025-10-16	10.700	10.700	10.040	10.220	9.835	424,712
2025-10-15	10.800	10.880	10.620	10.700	10.296	124,473
2025-10-14	10.700	10.780	10.560	10.720	10.316	57,840
2025-10-13	10.540	10.800	10.540	10.740	10.335	67,682
2025-10-10	10.580	10.620	10.460	10.460	10.065	44,747
2025-10-09	10.540	10.600	10.440	10.580	10.181	117,960
2025-10-08	10.260	10.640	10.240	10.520	10.123	177,442
2025-10-07	10.360	10.360	10.160	10.220	9.835	115,430
2025-10-06	10.400	10.420	10.260	10.300	9.911	67,911
2025-10-03	10.500	10.500	10.320	10.440	10.046	74,046
2025-10-02	10.480	10.520	10.400	10.460	10.065	74,114
2025-10-01	10.580	10.640	10.440	10.440	10.046	59,548
2025-09-30	10.400	10.560	10.400	10.560	10.162	40,842
2025-09-29	10.480	10.560	10.380	10.460	10.065	58,272
2025-09-26	10.500	10.500	10.400	10.420	10.027	51,774
2025-09-25	10.560	10.620	10.460	10.500	10.104	66,796
2025-09-24	10.680	10.680	10.500	10.580	10.181	49,720
2025-09-23	10.520	10.660	10.500	10.560	10.162	96,061
2025-09-22	10.840	10.840	10.500	10.520	10.123	202,113
2025-09-19	10.840	11.000	10.800	10.880	10.470	298,697
2025-09-18	11.140	11.300	11.080	11.240	10.431	232,310
2025-09-17	11.040	11.120	11.020	11.080	10.283	64,648
2025-09-16	11.240	11.240	10.980	11.040	10.246	134,026
2025-09-15	11.180	11.280	11.100	11.200	10.394	96,719
2025-09-12	10.920	11.360	10.920	11.120	10.320	131,495
2025-09-11	11.000	11.020	10.820	10.980	10.190	89,438
2025-09-10	11.100	11.260	10.960	10.960	10.171	163,733
2025-09-09	10.920	11.280	10.920	11.080	10.283	138,766
2025-09-08	10.960	11.080	10.880	10.920	10.134	98,514
2025-09-05	10.920	11.000	10.800	10.960	10.171	119,493
2025-09-04	10.840	10.880	10.760	10.860	10.078	95,730
2025-09-03	10.860	10.900	10.780	10.820	10.041	60,072
2025-09-02	11.080	11.080	10.800	10.820	10.041	63,771
2025-09-01	10.920	11.120	10.920	10.980	10.190	62,105
2025-08-29	11.080	11.080	10.840	10.860	10.078	49,837
2025-08-28	11.000	11.040	10.900	10.900	10.116	49,406
2025-08-27	11.160	11.160	10.940	10.960	10.171	60,068
2025-08-26	11.120	11.220	11.060	11.080	10.283	89,155
2025-08-25	11.260	11.300	11.140	11.140	10.338	52,471
2025-08-22	11.180	11.260	11.100	11.240	10.431	59,519
2025-08-21	11.060	11.200	11.040	11.060	10.264	63,313
2025-08-20	11.060	11.140	11.040	11.080	10.283	50,778
2025-08-19	10.900	11.120	10.900	11.040	10.246	43,776
2025-08-18	10.960	11.040	10.880	10.900	10.116	44,233
2025-08-15	10.980	11.060	10.840	10.920	10.134	54,857

← NewerPage 5 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.