Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.980	11.060	10.840	10.920	10.134	54,857
2025-08-14	10.820	10.980	10.740	10.920	10.134	51,514
2025-08-13	10.760	10.860	10.740	10.800	10.023	42,307
2025-08-12	10.720	10.780	10.700	10.780	10.004	43,080
2025-08-11	10.820	10.820	10.720	10.740	9.967	32,688
2025-08-08	10.820	10.860	10.760	10.780	10.004	38,438
2025-08-07	10.800	10.860	10.740	10.760	9.986	41,008
2025-08-06	10.960	10.980	10.780	10.780	10.004	58,072
2025-08-05	10.960	10.980	10.880	10.900	10.116	60,409
2025-08-04	10.900	10.960	10.820	10.860	10.078	61,495
2025-08-01	11.000	11.060	10.840	10.840	10.060	98,659
2025-07-31	11.300	11.300	11.100	11.100	10.301	68,285
2025-07-30	11.200	11.320	11.120	11.180	10.375	56,893
2025-07-29	11.480	11.480	11.180	11.180	10.375	139,374
2025-07-28	11.700	11.700	11.460	11.480	10.654	79,058
2025-07-25	11.680	11.700	11.520	11.560	10.728	82,332
2025-07-24	11.840	11.880	11.660	11.660	10.821	93,547
2025-07-23	11.980	12.000	11.800	11.800	10.951	102,089
2025-07-22	11.900	12.100	11.900	11.900	11.044	72,274
2025-07-21	12.320	12.400	11.900	11.900	11.044	185,492
2025-07-18	12.420	12.480	12.140	12.140	11.266	164,456
2025-07-17	13.200	13.200	12.080	12.380	11.489	695,959
2025-07-16	14.380	14.380	14.220	14.220	13.197	43,560
2025-07-15	14.180	14.500	14.180	14.320	13.289	31,462
2025-07-14	14.180	14.380	14.140	14.300	13.271	18,574
2025-07-11	14.420	14.580	14.300	14.300	13.271	44,025
2025-07-10	14.200	14.620	14.200	14.500	13.456	21,370
2025-07-09	14.300	14.360	14.180	14.340	13.308	24,816
2025-07-08	14.380	14.500	14.260	14.300	13.271	32,561
2025-07-07	14.160	14.400	14.160	14.380	13.345	22,195
2025-07-04	14.360	14.380	14.160	14.280	13.252	31,253
2025-07-03	14.360	14.500	14.300	14.460	13.419	17,130
2025-07-02	14.460	14.460	14.300	14.340	13.308	21,504
2025-07-01	14.340	14.480	14.280	14.420	13.382	22,066
2025-06-30	14.280	14.420	14.120	14.420	13.382	44,387
2025-06-27	14.060	14.300	14.000	14.260	13.234	37,845
2025-06-26	14.120	14.140	14.000	14.040	13.030	35,704
2025-06-25	14.200	14.200	14.020	14.020	13.011	43,071
2025-06-24	14.200	14.320	14.020	14.240	13.215	70,555
2025-06-23	13.540	14.080	13.440	13.980	12.974	80,669
2025-06-20	13.800	13.920	13.420	13.420	12.454	398,033
2025-06-19	14.180	14.180	13.740	13.740	12.751	30,269
2025-06-18	14.400	14.400	14.100	14.120	13.104	51,063
2025-06-17	14.500	14.500	14.380	14.400	13.364	35,829
2025-06-16	14.620	14.640	14.520	14.540	13.494	28,832
2025-06-13	14.920	14.920	14.460	14.580	13.531	85,362
2025-06-12	14.820	14.900	14.680	14.900	13.828	42,550
2025-06-11	14.860	14.880	14.660	14.820	13.753	57,901
2025-06-10	14.880	14.920	14.680	14.860	13.791	42,988
2025-06-09	14.620	14.880	14.620	14.860	13.791	36,994
2025-06-06	14.800	14.800	14.500	14.560	13.512	97,008
2025-06-05	14.480	15.000	14.480	14.740	13.679	128,112
2025-06-04	14.300	14.500	14.140	14.380	13.345	78,571
2025-06-03	13.960	14.260	13.880	14.220	13.197	86,044
2025-06-02	13.740	13.980	13.700	13.980	12.974	1,343,935
2025-05-30	13.740	13.820	13.640	13.720	12.733	56,993
2025-05-29	14.000	14.000	13.640	13.740	12.751	43,457
2025-05-28	14.020	14.020	13.820	13.880	12.881	39,026
2025-05-27	14.000	14.000	13.900	14.000	12.992	63,483
2025-05-26	14.000	14.020	13.800	14.000	12.992	43,360

← NewerPage 6 of 22 · 1,281 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.