Colruyt Group N.V. - Price History
Monthly price history for COLR.BR (Colruyt Group N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €43.34 | €43.34 |
| April 2024 | €43.42 | €43.42 |
| March 2024 | €42.82 | €42.82 |
| February 2024 | €44.38 | €44.38 |
| January 2024 | €42.27 | €42.27 |
| December 2023 | €40.80 | €40.80 |
| November 2023 | €38.85 | €39.53 |
| October 2023 | €38.40 | €39.07 |
| September 2023 | €40.26 | €40.96 |
| August 2023 | €34.15 | €35.23 |
| July 2023 | €33.51 | €34.57 |
| June 2023 | €33.10 | €34.15 |
| May 2023 | €30.05 | €31 |
| April 2023 | €24.38 | €25.15 |
| March 2023 | €26.10 | €26.92 |
| February 2023 | €24.80 | €25.59 |
| January 2023 | €23.54 | €24.29 |
| December 2022 | €20.65 | €21.30 |
| November 2022 | €24.41 | €25.18 |
| October 2022 | €23.64 | €24.39 |
| September 2022 | €21.81 | €22.50 |
| August 2022 | €25.90 | €27.68 |
| July 2022 | €25.29 | €27.03 |
| June 2022 | €24.28 | €25.95 |
| May 2022 | €28.29 | €30.24 |
| April 2022 | €32.68 | €34.93 |
| March 2022 | €35.08 | €37.50 |
| February 2022 | €33.38 | €35.68 |
| January 2022 | €33.76 | €36.08 |
| December 2021 | €34.86 | €37.26 |
| November 2021 | €38.68 | €41.34 |
| October 2021 | €39.71 | €42.44 |
| September 2021 | €40.20 | €44 |
| August 2021 | €43.30 | €47.39 |
| July 2021 | €43.80 | €47.94 |
| June 2021 | €43.09 | €47.16 |
| May 2021 | €45.49 | €49.78 |
| April 2021 | €45.07 | €49.33 |
| March 2021 | €46.47 | €50.86 |
| February 2021 | €45.36 | €49.64 |
| January 2021 | €46.47 | €50.86 |
| December 2020 | €44.29 | €48.47 |
| November 2020 | €45.70 | €50.02 |
| October 2020 | €46.44 | €50.82 |
| September 2020 | €49.72 | €55.36 |
| August 2020 | €47.60 | €53 |
| July 2020 | €44.51 | €49.56 |
| June 2020 | €43.98 | €48.97 |
| May 2020 | €48.84 | €54.38 |
| April 2020 | €49.05 | €54.62 |
| March 2020 | €44.25 | €49.27 |
| February 2020 | €37.56 | €41.82 |
| January 2020 | €40.55 | €45.15 |
| December 2019 | €41.74 | €46.48 |
| November 2019 | €42.21 | €47 |
| October 2019 | €44.76 | €49.84 |
| September 2019 | €45.16 | €50.28 |
| August 2019 | €41.08 | €46.57 |
| July 2019 | €41.61 | €47.17 |
| June 2019 | €44.99 | €51 |
| May 2019 | €58.68 | €66.52 |
| April 2019 | €56.68 | €64.26 |
| March 2019 | €58.13 | €65.90 |
| February 2019 | €55.31 | €62.70 |
| January 2019 | €55.34 | €62.74 |
| December 2018 | €54.90 | €62.24 |
| November 2018 | €49.78 | €56.44 |
| October 2018 | €45.27 | €51.32 |
| September 2018 | €43 | €48.75 |
| August 2018 | €44.38 | €51.20 |
| July 2018 | €44.32 | €51.12 |
| June 2018 | €42.36 | €48.87 |
| May 2018 | €39.42 | €45.47 |
| April 2018 | €40.47 | €46.68 |
| March 2018 | €38.94 | €44.92 |
| February 2018 | €38.43 | €44.33 |
| January 2018 | €38.64 | €44.57 |
| December 2017 | €37.59 | €43.36 |
| November 2017 | €38.57 | €44.49 |
| October 2017 | €38.06 | €43.91 |
| September 2017 | €37.57 | €43.34 |
| August 2017 | €39.71 | €46.68 |
| July 2017 | €40.31 | €47.38 |
| June 2017 | €39.24 | €46.12 |
| May 2017 | €41.91 | €49.26 |
| April 2017 | €40.11 | €47.14 |
| March 2017 | €39.15 | €46.02 |
| February 2017 | €37.66 | €44.27 |
| January 2017 | €38.52 | €45.28 |
| December 2016 | €39.99 | €47 |
| November 2016 | €40.57 | €47.68 |
| October 2016 | €41.66 | €48.96 |
| September 2016 | €42 | €49.36 |
| August 2016 | €41.18 | €49.20 |
| July 2016 | €41.76 | €49.89 |
| June 2016 | €41.49 | €49.58 |
| May 2016 | €44.69 | €53.40 |
| April 2016 | €42.08 | €50.28 |
| March 2016 | €42.85 | €51.20 |
| February 2016 | €41.40 | €49.46 |
| January 2016 | €41.17 | €49.19 |
| December 2015 | €40.56 | €48.46 |
| November 2015 | €39.25 | €46.90 |
| October 2015 | €37.69 | €45.04 |
| September 2015 | €35.38 | €43.03 |
| August 2015 | €35.77 | €43.50 |
| July 2015 | €36.33 | €44.19 |
| June 2015 | €33.02 | €40.16 |
| May 2015 | €33.67 | €40.96 |
| April 2015 | €34.69 | €42.19 |
| March 2015 | €33.33 | €40.54 |
| February 2015 | €34.39 | €41.83 |
| January 2015 | €33.60 | €40.86 |
| December 2014 | €31.63 | €38.47 |
| November 2014 | €30.75 | €37.40 |
| October 2014 | €29.88 | €36.34 |
| September 2014 | €28.68 | €34.88 |
| August 2014 | €29.21 | €36.30 |
| July 2014 | €29.16 | €36.24 |
| June 2014 | €29.85 | €37.10 |
| May 2014 | €33.08 | €41.10 |
| April 2014 | €32.78 | €40.74 |
| March 2014 | €32.18 | €40 |
| February 2014 | €32.37 | €40.22 |
| January 2014 | €33.87 | €42.09 |
| December 2013 | €32.65 | €40.58 |
| November 2013 | €33.39 | €41.50 |
| October 2013 | €33.15 | €41.20 |
| September 2013 | €33.02 | €41.04 |
| August 2013 | €33.10 | €41.88 |
| July 2013 | €33.89 | €42.88 |
| June 2013 | €31.94 | €40.40 |
| May 2013 | €31.18 | €39.46 |
| April 2013 | €30.29 | €38.32 |
| March 2013 | €29.82 | €37.72 |
| February 2013 | €29.83 | €37.74 |
| January 2013 | €28.22 | €35.70 |
| December 2012 | €29.64 | €37.50 |
| November 2012 | €27.96 | €35.38 |
| October 2012 | €27.85 | €35.24 |
| September 2012 | €26.79 | €33.90 |
| August 2012 | €29.22 | €37.74 |
| July 2012 | €28.59 | €36.94 |
| June 2012 | €27.24 | €35.20 |
| May 2012 | €25.14 | €32.48 |
| April 2012 | €23.96 | €30.95 |
| March 2012 | €23.33 | €30.14 |
| February 2012 | €22.77 | €29.42 |
| January 2012 | €22.37 | €28.90 |
| December 2011 | €22.64 | €29.25 |
| November 2011 | €21.77 | €28.12 |
| October 2011 | €23.07 | €29.80 |
| September 2011 | €24.19 | €31.26 |
| August 2011 | €27.59 | €36.44 |
| July 2011 | €25.67 | €33.90 |
| June 2011 | €26.12 | €34.50 |
| May 2011 | €30.22 | €39.91 |
| April 2011 | €29.50 | €38.96 |
| March 2011 | €28.14 | €37.16 |
| February 2011 | €27.58 | €36.42 |
| January 2011 | €28.31 | €37.38 |
| December 2010 | €28.81 | €38.05 |
| November 2010 | €29.14 | €38.49 |
| October 2010 | €30.65 | €40.48 |
| September 2010 | €146.82 | €969.50 |
| August 2010 | €147.45 | €977 |
| July 2010 | €142.66 | €945.25 |
| June 2010 | €145.57 | €964.50 |
| May 2010 | €139.76 | €926 |
| April 2010 | €139.60 | €925 |
| March 2010 | €137.53 | €911.25 |
| February 2010 | €138.51 | €917.75 |
| January 2010 | €132.74 | €879.50 |
| December 2009 | €127.08 | €842 |
| November 2009 | €127.72 | €846.25 |
| October 2009 | €122.14 | €809.25 |
| September 2009 | €121.19 | €803 |
| August 2009 | €120.28 | €800 |
| July 2009 | €118.03 | €785 |
| June 2009 | €122.24 | €813 |
| May 2009 | €125.04 | €831.65 |
| April 2009 | €129.50 | €861.28 |
| March 2009 | €129.82 | €863.40 |
| February 2009 | €135.32 | €900 |
| January 2009 | €130.24 | €866.25 |
| December 2008 | €115.58 | €768.75 |
| November 2008 | €127.43 | €847.52 |
| October 2008 | €132.31 | €880 |
| September 2008 | €133.02 | €884.70 |
| August 2008 | €139.51 | €930.90 |
| July 2008 | €134.31 | €896.20 |
| June 2008 | €125.76 | €839.10 |
| May 2008 | €122.02 | €814.15 |
| April 2008 | €122.35 | €816.40 |
| March 2008 | €122.14 | €815 |
| February 2008 | €121.37 | €809.85 |
| January 2008 | €126.36 | €843.10 |
| December 2007 | €120.67 | €805.15 |
| November 2007 | €113.32 | €756.15 |
| October 2007 | €110.64 | €738.25 |
| September 2007 | €110.65 | €740.75 |
| August 2007 | €116.95 | €782.95 |
| July 2007 | €116.77 | €781.75 |
| June 2007 | €115.76 | €774.95 |
| May 2007 | €129.52 | €867.10 |
| April 2007 | €129.42 | €866.40 |
| March 2007 | €127.95 | €856.55 |
| February 2007 | €123.08 | €824 |
| January 2007 | €122.11 | €817.50 |
| December 2006 | €120.84 | €809 |
| November 2006 | €106.73 | €714.50 |
| October 2006 | €103.07 | €690 |
| September 2006 | €100.22 | €673 |
| August 2006 | €98.81 | €663.50 |
| July 2006 | €95.01 | €638 |
| June 2006 | €90.92 | €610.50 |
| May 2006 | €89.43 | €600.50 |
| April 2006 | €90.77 | €609.50 |
| March 2006 | €92.03 | €618 |
| February 2006 | €90.02 | €604.50 |
| January 2006 | €87.04 | €584.50 |
| December 2005 | €86.82 | €583 |
| November 2005 | €84.96 | €570.50 |
| October 2005 | €80.42 | €540 |
| September 2005 | €80.30 | €541 |
| August 2005 | €80.15 | €540 |
| July 2005 | €83.79 | €564.50 |
| June 2005 | €83.48 | €563.50 |
| May 2005 | €87.26 | €589 |
| April 2005 | €86.89 | €586.50 |
| March 2005 | €88.74 | €599 |
| February 2005 | €96.14 | €649 |
| January 2005 | €95.55 | €645 |
| December 2004 | €88.59 | €598 |
| November 2004 | €88.44 | €597 |
| October 2004 | €84.15 | €568 |
| September 2004 | €83.70 | €565 |
| August 2004 | €80.01 | €541.50 |
| July 2004 | €79.49 | €538 |
| June 2004 | €74.98 | €507.50 |
| May 2004 | €65.64 | €444.25 |
| April 2004 | €66.30 | €448.75 |
| March 2004 | €66.78 | €452 |
| February 2004 | €67.74 | €458.50 |
| January 2004 | €62.05 | €420 |
| December 2003 | €56.44 | €382 |
| November 2003 | €57.88 | €391.75 |
| October 2003 | €57.62 | €390 |
| September 2003 | €54.61 | €370.50 |
| August 2003 | €48.86 | €331.50 |
| July 2003 | €45.88 | €311.25 |
| June 2003 | €44.37 | €301 |
| May 2003 | €43.19 | €293 |
| April 2003 | €43.15 | €292.75 |
| March 2003 | €40.83 | €277 |
| February 2003 | €40.57 | €275.25 |
| January 2003 | €38.91 | €264 |
| December 2002 | €38.69 | €262.50 |
| November 2002 | €37.59 | €255 |
| October 2002 | €38.14 | €258.75 |
| September 2002 | €35.27 | €240 |
| August 2002 | €35.56 | €242 |
| July 2002 | €33.80 | €230 |
| June 2002 | €34.90 | €237.50 |
| May 2002 | €34.25 | €233.05 |
| April 2002 | €33.74 | €229.60 |
| March 2002 | €34.83 | €237 |
| February 2002 | €31.60 | €215 |
| January 2002 | €34.15 | €232.40 |
| December 2001 | €36 | €245 |
| November 2001 | €35.71 | €243 |
| October 2001 | €34.90 | €237.50 |
| September 2001 | €34.08 | €232.50 |
| August 2001 | €33.76 | €230.35 |
| July 2001 | €33.61 | €229.30 |
| June 2001 | €29.24 | €199.50 |
| May 2001 | €30.78 | €210 |
| April 2001 | €31.14 | €212.50 |
| March 2001 | €33.05 | €225.50 |
| February 2001 | €35.15 | €239.85 |
| January 2001 | €34.59 | €236 |
| December 2000 | €34.44 | €235 |
| November 2000 | €33.34 | €227.50 |
| October 2000 | €33.31 | €227.25 |
| September 2000 | €33.56 | €229.50 |
| August 2000 | €32.28 | €220.75 |
| July 2000 | €32.46 | €222 |
| June 2000 | €32.44 | €221.90 |
| May 2000 | €30.78 | €210.50 |
| April 2000 | €31.06 | €212.45 |
| March 2000 | €33.44 | €228.70 |
| February 2000 | €30.70 | €210 |
| January 2000 | €36.55 | €250 |
| December 1999 | €41.67 | €285 |
| November 1999 | €36.92 | €252.50 |
| October 1999 | €38.09 | €260.50 |
| September 1999 | €417.85 | €28,625 |
| August 1999 | €460.55 | €31,550 |
| July 1999 | €401.80 | €27,525 |
| June 1999 | €465.66 | €31,900 |
| May 1999 | €455.81 | €31,225 |
| April 1999 | €472.60 | €32,375 |
| March 1999 | €442.30 | €30,300 |
| February 1999 | €498.87 | €34,175 |
| January 1999 | €524.42 | €35,925 |
| December 1998 | €21,020.42 | €1,000,000 |
| November 1998 | €19,870.87 | €1,000,000 |
| October 1998 | €20,856.20 | €1,000,000 |
| September 1998 | €20,053.28 | €1,000,000 |
| August 1998 | €18,429.31 | €1,000,000 |
| July 1998 | €19,341.65 | €1,000,000 |
| June 1998 | €21,312.31 | €1,000,000 |
| May 1998 | €17,188.53 | €1,000,000 |
| April 1998 | €16,422.16 | €1,000,000 |
| March 1998 | €18,283.34 | €1,000,000 |
| February 1998 | €17,370.99 | €1,000,000 |
| January 1998 | €14,597.47 | €1,000,000 |
| December 1997 | €13,812.86 | €946,250 |
| November 1997 | €13,612.14 | €932,500 |
| October 1997 | €13,904.09 | €952,500 |
| September 1997 | €13,575.61 | €930,000 |
| August 1997 | €12,809.24 | €877,500 |
| July 1997 | €13,703.34 | €938,750 |
| June 1997 | €12,809.24 | €877,500 |
| May 1997 | €10,364.18 | €710,000 |
| April 1997 | €10,802.10 | €740,000 |
| March 1997 | €10,291.19 | €705,000 |
| February 1997 | €10,802.10 | €740,000 |
| January 1997 | €10,072.23 | €690,000 |
| December 1996 | €10,619.63 | €727,500 |
| November 1996 | €10,327.68 | €707,500 |
| October 1996 | €9,816.77 | €672,500 |
| September 1996 | €9,105.11 | €623,750 |
| August 1996 | €8,101.54 | €555,000 |
| July 1996 | €7,663.62 | €525,000 |
| June 1996 | €7,663.62 | €525,000 |
| May 1996 | €7,627.12 | €522,500 |
| April 1996 | €7,160.01 | €490,500 |
| March 1996 | €7,152.71 | €490,000 |
| February 1996 | €7,072.42 | €484,500 |
| January 1996 | €6,561.52 | €449,500 |
| December 1995 | €5,904.64 | €404,500 |
| November 1995 | €5,583.49 | €382,500 |
| October 1995 | €5,291.55 | €362,500 |
| September 1995 | €5,371.80 | €368,000 |
| August 1995 | €5,736.73 | €393,000 |
| July 1995 | €5,846.21 | €400,500 |
| June 1995 | €5,765.92 | €395,000 |
| May 1995 | €5,678.34 | €389,000 |
| April 1995 | €5,415.59 | €371,000 |
| March 1995 | €4,868.19 | €333,500 |
| February 1995 | €5,087.15 | €348,500 |
| January 1995 | €5,057.96 | €346,500 |
| December 1994 | €5,379.10 | €368,500 |
| November 1994 | €5,255.02 | €360,000 |
| October 1994 | €5,189.33 | €355,500 |
| September 1994 | €5,211.23 | €357,000 |
| August 1994 | €5,415.59 | €371,000 |
| July 1994 | €5,400.99 | €370,000 |
| June 1994 | €5,313.41 | €364,000 |
| May 1994 | €5,473.98 | €375,000 |
| April 1994 | €5,911.90 | €405,000 |
| March 1994 | €5,707.53 | €391,000 |
| February 1994 | €5,627.25 | €385,500 |
| January 1994 | €5,255.02 | €360,000 |
| December 1993 | €4,379.18 | €300,000 |
| November 1993 | €4,006.95 | €274,500 |
| October 1993 | €4,349.99 | €298,000 |
| September 1993 | €4,079.94 | €279,500 |
| August 1993 | €4,393.78 | €301,000 |
| July 1993 | €4,663.83 | €319,500 |
| June 1993 | €4,525.16 | €310,000 |
| May 1993 | €4,393.78 | €301,000 |
| April 1993 | €4,401.08 | €301,500 |
| March 1993 | €4,247.81 | €291,000 |
| February 1993 | €4,255.10 | €291,500 |
| January 1993 | €4,072.64 | €279,000 |
| December 1992 | €3,722.30 | €255,000 |
| November 1992 | €3,649.32 | €250,000 |
| October 1992 | €3,751.50 | €257,000 |
| September 1992 | €3,408.46 | €233,500 |
| August 1992 | €3,211.40 | €220,000 |
| July 1992 | €3,200.45 | €219,250 |
| June 1992 | €3,441.31 | €235,750 |
| May 1992 | €3,430.36 | €235,000 |
| April 1992 | €3,448.61 | €236,250 |
| March 1992 | €3,342.78 | €229,000 |
| February 1992 | €3,569.03 | €244,500 |
| January 1992 | €3,503.35 | €240,000 |
| December 1991 | €3,204.10 | €219,500 |
| November 1991 | €3,021.64 | €207,000 |
COLR.BR
Price: €43.34
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.61%
Payout Ratio: 25.45%
Payout Ratio Range:
Dividend Per Share: 2.00 EUR
Earnings Per Share: 7.86 EUR
P/E Ratio: 5.28
Exchange: BRU
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 194577
Market Capitalization: 5.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 15.79%
DGR5: 11.56%
DGR10: 7.85%
DGR20: 13.11%