Sligro Food Group N.V. (SLIGR.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 13.54 | 13.56 | 13.34 | 13.48 | 13.48 | 23,298 |
| 13 June 2024 | 13.72 | 13.72 | 13.52 | 13.54 | 13.54 | 14,191 |
| 12 June 2024 | 13.58 | 13.74 | 13.54 | 13.74 | 13.74 | 14,861 |
| 11 June 2024 | 13.70 | 13.80 | 13.54 | 13.60 | 13.60 | 15,559 |
| 10 June 2024 | 13.90 | 13.90 | 13.62 | 13.78 | 13.78 | 11,191 |
| 07 June 2024 | 13.56 | 13.90 | 13.56 | 13.90 | 13.90 | 13,467 |
| 06 June 2024 | 13.50 | 13.60 | 13.50 | 13.58 | 13.58 | 10,779 |
| 05 June 2024 | 13.54 | 13.60 | 13.52 | 13.60 | 13.60 | 14,601 |
| 04 June 2024 | 13.70 | 13.72 | 13.54 | 13.56 | 13.56 | 16,399 |
| 03 June 2024 | 13.82 | 13.84 | 13.68 | 13.72 | 13.72 | 23,178 |
| 31 May 2024 | 14.24 | 14.24 | 13.76 | 13.76 | 13.76 | 30,012 |
| 30 May 2024 | 13.80 | 13.84 | 13.70 | 13.78 | 13.78 | 11,830 |
| 29 May 2024 | 14.34 | 14.34 | 13.80 | 13.80 | 13.80 | 25,232 |
| 28 May 2024 | 14.08 | 14.24 | 14.04 | 14.10 | 14.10 | 12,715 |
| 27 May 2024 | 14.00 | 14.10 | 13.94 | 14.10 | 14.10 | 18,605 |
| 24 May 2024 | 14.02 | 14.04 | 13.96 | 14.00 | 14.00 | 15,770 |
| 23 May 2024 | 14.40 | 14.40 | 14.04 | 14.16 | 14.16 | 16,396 |
| 22 May 2024 | 14.36 | 14.36 | 14.26 | 14.32 | 14.32 | 11,731 |
| 21 May 2024 | 14.44 | 14.44 | 14.32 | 14.40 | 14.40 | 8,618 |
| 20 May 2024 | 14.44 | 14.46 | 14.38 | 14.46 | 14.46 | 10,713 |
| 17 May 2024 | 14.60 | 14.60 | 14.38 | 14.46 | 14.46 | 12,333 |
| 16 May 2024 | 14.38 | 14.54 | 14.38 | 14.54 | 14.54 | 17,555 |
| 15 May 2024 | 14.38 | 14.46 | 14.36 | 14.42 | 14.42 | 16,350 |
| 14 May 2024 | 14.38 | 14.46 | 14.32 | 14.40 | 14.40 | 14,077 |
| 13 May 2024 | 14.40 | 14.48 | 14.34 | 14.38 | 14.38 | 16,653 |
| 10 May 2024 | 14.46 | 14.66 | 14.46 | 14.52 | 14.52 | 42,672 |
| 09 May 2024 | 14.26 | 14.34 | 14.24 | 14.32 | 14.32 | 43,252 |
| 08 May 2024 | 14.38 | 14.44 | 14.26 | 14.30 | 14.30 | 14,608 |
| 07 May 2024 | 14.36 | 14.46 | 14.30 | 14.34 | 14.34 | 16,340 |
| 06 May 2024 | 14.20 | 14.38 | 14.20 | 14.34 | 14.34 | 10,894 |
| 03 May 2024 | 14.16 | 14.32 | 14.02 | 14.20 | 14.20 | 19,858 |
| 02 May 2024 | 14.24 | 14.32 | 14.22 | 14.26 | 14.26 | 14,173 |
| 30 Apr 2024 | 14.36 | 14.36 | 14.24 | 14.26 | 14.26 | 15,568 |
| 29 Apr 2024 | 14.24 | 14.40 | 14.18 | 14.24 | 14.24 | 54,783 |
| 26 Apr 2024 | 14.06 | 14.22 | 14.04 | 14.18 | 14.18 | 12,961 |
| 25 Apr 2024 | 14.18 | 14.20 | 14.00 | 14.06 | 14.06 | 17,839 |
| 24 Apr 2024 | 14.16 | 14.28 | 14.12 | 14.20 | 14.20 | 22,770 |
| 23 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.16 | 14.16 | 10,900 |
| 22 Apr 2024 | 13.88 | 14.10 | 13.88 | 14.08 | 14.08 | 26,099 |
| 19 Apr 2024 | 13.70 | 13.84 | 13.54 | 13.82 | 13.82 | 24,273 |
| 18 Apr 2024 | 13.40 | 13.84 | 13.40 | 13.82 | 13.82 | 39,872 |
| 17 Apr 2024 | 13.72 | 13.78 | 13.62 | 13.66 | 13.66 | 24,335 |
| 16 Apr 2024 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | 25,950 |
| 15 Apr 2024 | 14.08 | 14.10 | 13.98 | 14.02 | 14.02 | 18,930 |
| 12 Apr 2024 | 14.04 | 14.32 | 14.04 | 14.16 | 14.16 | 27,945 |
| 11 Apr 2024 | 14.18 | 14.18 | 14.02 | 14.06 | 14.06 | 15,727 |
| 10 Apr 2024 | 14.22 | 14.36 | 14.16 | 14.24 | 14.24 | 20,633 |
| 09 Apr 2024 | 14.20 | 14.30 | 14.12 | 14.16 | 14.16 | 10,365 |
| 08 Apr 2024 | 14.12 | 14.18 | 14.10 | 14.18 | 14.18 | 19,773 |
| 05 Apr 2024 | 14.06 | 14.14 | 14.00 | 14.08 | 14.08 | 22,434 |
| 04 Apr 2024 | 14.10 | 14.22 | 14.10 | 14.10 | 14.10 | 18,033 |
| 03 Apr 2024 | 14.00 | 14.08 | 13.88 | 14.08 | 14.08 | 23,719 |
| 02 Apr 2024 | 14.00 | 14.12 | 13.92 | 13.92 | 13.92 | 38,654 |
| 28 Mar 2024 | 14.30 | 14.30 | 13.98 | 14.02 | 14.02 | 31,475 |
| 27 Mar 2024 | 13.86 | 14.18 | 13.84 | 14.16 | 14.16 | 39,804 |
| 26 Mar 2024 | 13.60 | 13.84 | 13.60 | 13.84 | 13.84 | 36,617 |
| 25 Mar 2024 | 13.64 | 13.68 | 13.50 | 13.66 | 13.66 | 16,106 |
| 22 Mar 2024 | 13.40 | 13.62 | 13.32 | 13.60 | 13.60 | 32,673 |
| 21 Mar 2024 | 13.20 | 13.40 | 13.12 | 13.34 | 13.34 | 28,097 |
| 20 Mar 2024 | 13.16 | 13.16 | 13.04 | 13.14 | 13.14 | 10,580 |
| 19 Mar 2024 | 13.06 | 13.10 | 13.00 | 13.04 | 13.04 | 19,319 |
| 18 Mar 2024 | 13.08 | 13.16 | 13.04 | 13.06 | 13.06 | 20,868 |
| 15 Mar 2024 | 13.20 | 13.24 | 13.04 | 13.06 | 13.06 | 150,579 |
| 14 Mar 2024 | 13.40 | 13.40 | 13.18 | 13.24 | 13.24 | 38,327 |
| 13 Mar 2024 | 13.48 | 13.48 | 13.32 | 13.40 | 13.40 | 19,819 |
| 12 Mar 2024 | 13.44 | 13.48 | 13.32 | 13.36 | 13.36 | 21,654 |
| 11 Mar 2024 | 13.60 | 13.60 | 13.26 | 13.30 | 13.30 | 21,839 |
| 08 Mar 2024 | 13.60 | 13.62 | 13.50 | 13.50 | 13.50 | 32,073 |
| 07 Mar 2024 | 13.46 | 13.66 | 13.46 | 13.60 | 13.60 | 18,795 |
| 06 Mar 2024 | 13.40 | 13.64 | 13.34 | 13.50 | 13.50 | 48,960 |
| 05 Mar 2024 | 13.18 | 13.46 | 13.18 | 13.40 | 13.40 | 38,459 |
| 04 Mar 2024 | 13.26 | 13.26 | 13.12 | 13.22 | 13.22 | 24,666 |
| 01 Mar 2024 | 13.26 | 13.26 | 13.02 | 13.14 | 13.14 | 39,906 |
| 29 Feb 2024 | 13.22 | 13.24 | 13.10 | 13.18 | 13.18 | 12,677 |
| 28 Feb 2024 | 13.24 | 13.26 | 13.02 | 13.06 | 13.06 | 23,601 |
| 27 Feb 2024 | 13.32 | 13.32 | 13.08 | 13.28 | 13.28 | 41,197 |
| 26 Feb 2024 | 13.54 | 13.54 | 13.28 | 13.32 | 13.32 | 31,796 |
| 23 Feb 2024 | 13.64 | 13.66 | 13.52 | 13.58 | 13.58 | 8,812 |
| 22 Feb 2024 | 13.60 | 13.70 | 13.54 | 13.60 | 13.60 | 17,793 |
| 21 Feb 2024 | 13.74 | 13.78 | 13.52 | 13.56 | 13.56 | 20,477 |
| 20 Feb 2024 | 13.68 | 13.72 | 13.56 | 13.68 | 13.68 | 18,528 |
| 19 Feb 2024 | 13.40 | 13.68 | 13.40 | 13.68 | 13.68 | 25,915 |
| 16 Feb 2024 | 13.32 | 13.44 | 13.28 | 13.40 | 13.40 | 19,221 |
| 15 Feb 2024 | 13.30 | 13.42 | 13.24 | 13.24 | 13.24 | 25,474 |
| 14 Feb 2024 | 13.32 | 13.40 | 13.22 | 13.30 | 13.30 | 26,500 |
| 13 Feb 2024 | 13.76 | 13.78 | 13.32 | 13.38 | 13.38 | 41,336 |
| 12 Feb 2024 | 13.76 | 13.78 | 13.54 | 13.78 | 13.78 | 43,219 |
| 09 Feb 2024 | 13.60 | 13.90 | 13.60 | 13.74 | 13.74 | 26,747 |
| 08 Feb 2024 | 13.74 | 13.92 | 13.44 | 13.60 | 13.60 | 72,389 |
| 07 Feb 2024 | 14.00 | 14.04 | 13.80 | 13.84 | 13.84 | 18,983 |
| 06 Feb 2024 | 14.12 | 14.16 | 13.84 | 14.04 | 14.04 | 29,353 |
| 05 Feb 2024 | 14.40 | 14.46 | 14.02 | 14.02 | 14.02 | 42,091 |
| 02 Feb 2024 | 14.50 | 14.50 | 14.16 | 14.24 | 14.24 | 13,558 |
| 01 Feb 2024 | 14.74 | 14.74 | 14.10 | 14.10 | 14.10 | 28,665 |
| 31 Jan 2024 | 14.56 | 14.74 | 14.40 | 14.40 | 14.40 | 46,496 |
| 30 Jan 2024 | 14.94 | 14.94 | 14.68 | 14.78 | 14.78 | 19,804 |
| 29 Jan 2024 | 15.00 | 15.04 | 14.90 | 14.90 | 14.90 | 8,898 |
| 26 Jan 2024 | 14.90 | 15.14 | 14.90 | 15.00 | 15.00 | 15,628 |
| 25 Jan 2024 | 15.04 | 15.12 | 14.98 | 14.98 | 14.98 | 12,256 |
| 24 Jan 2024 | 15.04 | 15.10 | 14.96 | 15.00 | 15.00 | 8,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.