Sligro Food Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.800	10.920	10.780	10.780	9.922	30,388
2024-11-27	10.600	10.860	10.600	10.780	9.922	43,968
2024-11-26	10.680	11.060	10.660	10.800	9.940	43,681
2024-11-25	10.700	10.820	10.580	10.680	9.830	56,971
2024-11-22	10.580	10.720	10.540	10.660	9.811	45,483
2024-11-21	10.700	10.700	10.540	10.580	9.737	25,042
2024-11-20	10.760	10.780	10.580	10.600	9.756	20,743
2024-11-19	10.960	10.960	10.660	10.700	9.848	32,768
2024-11-18	11.200	11.200	10.880	10.920	10.050	38,345
2024-11-15	11.200	11.240	11.060	11.120	10.234	37,698
2024-11-14	11.140	11.300	11.140	11.240	10.345	21,123
2024-11-13	11.140	11.260	11.080	11.140	10.253	17,133
2024-11-12	11.320	11.360	11.180	11.180	10.290	14,141
2024-11-11	11.200	11.480	11.200	11.320	10.419	34,368
2024-11-08	11.260	11.260	11.080	11.160	10.271	12,967
2024-11-07	11.120	11.300	11.120	11.180	10.290	24,144
2024-11-06	11.380	11.500	11.100	11.100	10.216	31,467
2024-11-05	11.360	11.420	11.220	11.280	10.382	20,480
2024-11-04	11.500	11.540	11.340	11.340	10.437	26,734
2024-11-01	11.500	11.540	11.440	11.480	10.566	27,035
2024-10-31	11.620	11.620	11.460	11.460	10.547	35,257
2024-10-30	11.780	11.780	11.580	11.660	10.731	92,709
2024-10-29	11.860	11.880	11.700	11.700	10.768	34,903
2024-10-28	11.900	11.980	11.760	11.800	10.860	35,080
2024-10-25	12.000	12.060	11.880	11.920	10.971	30,783
2024-10-24	12.040	12.040	11.940	11.960	11.008	10,043
2024-10-23	11.980	12.060	11.940	11.980	11.026	13,701
2024-10-22	12.180	12.180	11.960	12.000	11.044	33,828
2024-10-21	12.280	12.300	12.100	12.100	11.136	25,560
2024-10-18	12.640	12.640	12.220	12.240	11.265	32,789
2024-10-17	12.360	12.700	12.140	12.340	11.357	82,910
2024-10-16	12.200	12.200	11.920	11.920	10.971	38,927
2024-10-15	12.200	12.200	12.120	12.180	11.210	19,628
2024-10-14	12.440	12.480	12.220	12.240	11.265	16,628
2024-10-11	12.520	12.540	12.400	12.440	11.449	9,730
2024-10-10	12.680	12.680	12.460	12.520	11.523	9,595
2024-10-09	12.620	12.660	12.340	12.620	11.615	16,889
2024-10-08	12.480	12.600	12.440	12.600	11.597	9,428
2024-10-07	12.400	12.520	12.380	12.440	11.449	8,553
2024-10-04	12.240	12.500	12.240	12.500	11.505	16,296
2024-10-03	12.500	12.500	12.240	12.280	11.302	6,910
2024-10-02	12.400	12.400	12.260	12.280	11.302	10,146
2024-10-01	12.640	12.640	12.400	12.400	11.413	14,092
2024-09-30	12.500	12.720	12.420	12.600	11.597	24,134
2024-09-27	12.440	12.620	12.260	12.560	11.560	71,332
2024-09-26	12.200	12.280	12.160	12.200	11.228	31,730
2024-09-25	12.100	12.200	12.000	12.060	11.100	25,194
2024-09-24	12.300	12.420	12.180	12.200	11.228	16,329
2024-09-23	12.480	12.540	12.100	12.280	11.302	46,653
2024-09-20	12.940	13.060	12.420	12.420	11.431	64,234
2024-09-19	13.120	13.340	13.120	13.200	11.873	30,606
2024-09-18	13.140	13.200	13.100	13.120	11.801	22,668
2024-09-17	13.120	13.320	13.100	13.160	11.837	22,806
2024-09-16	12.900	13.120	12.860	13.060	11.747	18,914
2024-09-13	12.760	12.940	12.760	12.900	11.603	12,949
2024-09-12	12.920	12.920	12.740	12.760	11.477	12,130
2024-09-11	12.900	12.900	12.760	12.800	11.513	14,149
2024-09-10	12.720	12.820	12.700	12.740	11.459	8,773
2024-09-09	12.880	12.880	12.680	12.720	11.441	9,259
2024-09-06	12.740	12.860	12.640	12.820	11.531	5,907

← NewerPage 9 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.