Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.960	14.200	13.880	13.960	12.955	105,748
2025-05-22	13.700	14.000	13.600	14.000	12.992	78,488
2025-05-21	13.600	14.000	13.500	13.680	12.696	216,638
2025-05-20	13.000	13.680	12.620	13.520	12.547	385,041
2025-05-19	12.160	12.200	12.020	12.160	11.285	80,922
2025-05-16	12.200	12.200	11.980	12.120	11.248	44,630
2025-05-15	12.100	12.200	12.000	12.100	11.136	66,775
2025-05-14	12.120	12.120	11.980	12.000	11.044	36,086
2025-05-13	12.160	12.200	12.000	12.120	11.155	56,158
2025-05-12	12.300	12.420	12.140	12.160	11.192	32,632
2025-05-09	12.180	12.300	12.180	12.260	11.284	29,070
2025-05-08	12.280	12.360	12.140	12.140	11.173	73,464
2025-05-07	12.140	12.280	12.140	12.280	11.302	42,554
2025-05-06	12.300	12.300	12.080	12.100	11.136	45,658
2025-05-05	12.100	12.340	11.920	12.280	11.302	60,022
2025-05-02	11.900	12.160	11.880	12.100	11.136	121,276
2025-04-30	11.900	11.960	11.840	11.880	10.934	47,047
2025-04-29	11.940	11.980	11.840	11.860	10.916	24,874
2025-04-28	11.980	12.000	11.880	11.880	10.934	39,737
2025-04-25	11.920	11.920	11.760	11.880	10.934	36,099
2025-04-24	11.800	11.980	11.780	11.880	10.934	48,111
2025-04-23	11.900	11.900	11.580	11.780	10.842	58,863
2025-04-22	11.700	11.860	11.560	11.860	10.916	107,863
2025-04-17	11.500	11.740	11.480	11.740	10.805	71,475
2025-04-16	11.600	11.700	11.400	11.700	10.768	87,305
2025-04-15	11.560	11.640	11.380	11.600	10.676	89,691
2025-04-14	11.260	11.560	11.260	11.520	10.603	138,536
2025-04-11	10.500	11.140	10.500	11.020	10.142	92,501
2025-04-10	10.660	10.920	10.540	10.580	9.737	89,722
2025-04-09	10.180	10.560	10.000	10.520	9.682	134,252
2025-04-08	10.600	10.680	10.380	10.580	9.737	65,147
2025-04-07	10.400	10.660	10.100	10.340	9.517	159,604
2025-04-04	10.620	10.820	10.420	10.720	9.866	69,222
2025-04-03	10.800	11.100	10.720	10.720	9.866	53,706
2025-04-02	10.900	11.000	10.780	11.000	10.124	23,532
2025-04-01	10.520	11.000	10.500	10.960	10.087	72,026
2025-03-31	10.560	10.800	10.440	10.520	9.682	58,349
2025-03-28	10.360	10.720	10.300	10.600	9.756	77,471
2025-03-27	10.620	10.620	10.040	10.200	9.388	189,650
2025-03-26	10.820	10.840	10.620	10.620	9.774	22,727
2025-03-25	10.620	10.820	10.620	10.720	9.866	36,332
2025-03-24	10.920	10.920	10.700	10.700	9.848	20,203
2025-03-21	10.880	11.040	10.800	10.880	10.014	39,686
2025-03-20	10.880	11.040	10.880	11.040	10.161	20,764
2025-03-19	11.180	11.200	10.920	11.060	10.179	36,993
2025-03-18	11.060	11.260	11.040	11.200	10.308	22,034
2025-03-17	10.760	11.120	10.760	11.120	10.234	45,201
2025-03-14	10.540	10.760	10.540	10.740	9.885	26,168
2025-03-13	10.480	10.640	10.460	10.560	9.719	29,776
2025-03-12	10.680	10.680	10.440	10.560	9.719	32,160
2025-03-11	10.740	10.940	10.560	10.580	9.737	39,845
2025-03-10	10.720	10.840	10.640	10.820	9.958	31,490
2025-03-07	10.560	10.740	10.560	10.740	9.885	24,230
2025-03-06	10.520	10.680	10.440	10.600	9.756	42,826
2025-03-05	10.540	10.640	10.400	10.520	9.682	33,056
2025-03-04	10.600	10.640	10.400	10.440	9.609	39,717
2025-03-03	10.600	10.780	10.600	10.620	9.774	41,277
2025-02-28	10.600	10.780	10.600	10.680	9.830	35,818
2025-02-27	10.900	11.040	10.660	10.660	9.811	27,956
2025-02-26	10.760	11.100	10.760	11.060	10.179	49,324

← NewerPage 7 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.