Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.940	11.080	10.820	10.880	10.014	23,207
2025-02-24	10.500	10.980	10.500	10.960	10.087	41,481
2025-02-21	10.500	10.620	10.500	10.560	9.719	16,433
2025-02-20	10.580	10.660	10.560	10.580	9.737	13,072
2025-02-19	10.720	10.780	10.580	10.620	9.774	31,134
2025-02-18	10.760	10.880	10.740	10.740	9.885	25,388
2025-02-17	10.740	10.860	10.740	10.760	9.903	17,319
2025-02-14	10.800	10.980	10.780	10.860	9.995	38,509
2025-02-13	10.760	10.880	10.680	10.880	10.014	21,690
2025-02-12	10.700	10.760	10.640	10.680	9.830	15,454
2025-02-11	10.700	10.760	10.700	10.720	9.866	14,693
2025-02-10	10.660	10.880	10.620	10.780	9.922	33,232
2025-02-07	10.780	10.800	10.620	10.680	9.830	20,082
2025-02-06	10.540	10.740	10.520	10.720	9.866	17,570
2025-02-05	10.640	10.660	10.520	10.520	9.682	28,709
2025-02-04	10.700	10.760	10.620	10.660	9.811	14,098
2025-02-03	10.500	10.740	10.480	10.740	9.885	73,428
2025-01-31	10.640	10.700	10.600	10.620	9.774	40,474
2025-01-30	10.700	10.840	10.700	10.720	9.866	22,567
2025-01-29	10.880	10.920	10.680	10.680	9.830	24,163
2025-01-28	10.900	11.100	10.900	10.920	10.050	41,486
2025-01-27	10.580	10.900	10.580	10.900	10.032	31,426
2025-01-24	10.620	10.700	10.560	10.640	9.793	18,115
2025-01-23	10.480	10.660	10.480	10.600	9.756	32,448
2025-01-22	10.640	10.640	10.440	10.560	9.719	44,727
2025-01-21	10.500	10.620	10.480	10.620	9.774	21,757
2025-01-20	10.500	10.580	10.420	10.500	9.664	27,999
2025-01-17	10.220	10.560	10.220	10.460	9.627	75,706
2025-01-16	10.180	10.260	10.100	10.220	9.406	31,149
2025-01-15	10.000	10.160	9.920	10.140	9.333	46,956
2025-01-14	9.860	10.040	9.830	9.990	9.194	78,418
2025-01-13	10.240	10.260	9.880	9.880	9.093	82,269
2025-01-10	10.560	10.580	10.240	10.240	9.425	71,046
2025-01-09	10.760	10.760	10.560	10.560	9.719	34,127
2025-01-08	11.140	11.140	10.800	10.820	9.958	56,524
2025-01-07	11.420	11.440	10.880	11.040	10.161	132,702
2025-01-06	11.280	11.480	11.240	11.360	10.455	96,914
2025-01-03	11.420	11.420	11.180	11.180	10.290	21,636
2025-01-02	11.200	11.420	11.200	11.360	10.455	40,705
2024-12-31	11.120	11.180	11.080	11.140	10.253	15,474
2024-12-30	11.220	11.240	11.040	11.100	10.216	26,532
2024-12-27	11.060	11.200	10.980	11.200	10.308	21,941
2024-12-24	10.860	11.040	10.860	11.040	10.161	17,809
2024-12-23	10.740	10.900	10.740	10.860	9.995	22,225
2024-12-20	10.800	10.880	10.680	10.860	9.995	127,531
2024-12-19	10.900	10.920	10.700	10.860	9.995	76,496
2024-12-18	10.540	11.000	10.420	10.980	10.106	124,117
2024-12-17	10.540	10.600	10.360	10.540	9.701	105,094
2024-12-16	10.740	10.740	10.520	10.600	9.756	45,571
2024-12-13	10.700	10.760	10.600	10.740	9.885	33,343
2024-12-12	10.720	10.800	10.680	10.700	9.848	19,682
2024-12-11	10.840	10.840	10.680	10.720	9.866	29,446
2024-12-10	10.820	10.820	10.720	10.780	9.922	12,278
2024-12-09	10.820	10.840	10.740	10.820	9.958	44,181
2024-12-06	10.660	10.820	10.660	10.800	9.940	32,806
2024-12-05	10.700	10.740	10.560	10.660	9.811	40,496
2024-12-04	10.700	10.780	10.680	10.700	9.848	27,222
2024-12-03	10.740	10.820	10.700	10.720	9.866	15,499
2024-12-02	10.760	10.940	10.700	10.740	9.885	39,158
2024-11-29	10.720	10.780	10.660	10.700	9.848	24,863

← NewerPage 8 of 22 · 1,284 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.