Sligro Food Group N.V. - Price History
Monthly price history for SLIGR.AS (Sligro Food Group N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €14.20 | €14.20 |
| April 2024 | €14.26 | €14.26 |
| March 2024 | €14.02 | €14.02 |
| February 2024 | €13.18 | €13.18 |
| January 2024 | €14.40 | €14.40 |
| December 2023 | €15.86 | €15.86 |
| November 2023 | €15.60 | €15.60 |
| October 2023 | €16.10 | €16.10 |
| September 2023 | €16.78 | €16.78 |
| August 2023 | €17.46 | €17.76 |
| July 2023 | €17.26 | €17.56 |
| June 2023 | €15.49 | €15.76 |
| May 2023 | €15.44 | €15.70 |
| April 2023 | €15.55 | €15.82 |
| March 2023 | €15.49 | €15.76 |
| February 2023 | €15.40 | €15.92 |
| January 2023 | €17.11 | €17.68 |
| December 2022 | €15.71 | €16.24 |
| November 2022 | €16.18 | €16.72 |
| October 2022 | €14.20 | €14.68 |
| September 2022 | €12.77 | €13.20 |
| August 2022 | €15.64 | €16.48 |
| July 2022 | €18.41 | €19.40 |
| June 2022 | €17.16 | €18.08 |
| May 2022 | €18.87 | €19.88 |
| April 2022 | €21.21 | €22.35 |
| March 2022 | €20.88 | €22 |
| February 2022 | €21.59 | €22.75 |
| January 2022 | €21.50 | €22.65 |
| December 2021 | €19.98 | €21.05 |
| November 2021 | €18.26 | €19.24 |
| October 2021 | €21.97 | €23.15 |
| September 2021 | €22.35 | €23.55 |
| August 2021 | €22.69 | €23.90 |
| July 2021 | €23.21 | €24.45 |
| June 2021 | €23.49 | €24.75 |
| May 2021 | €24.92 | €26.25 |
| April 2021 | €25.06 | €26.40 |
| March 2021 | €21.64 | €22.80 |
| February 2021 | €18.79 | €19.80 |
| January 2021 | €17.39 | €18.32 |
| December 2020 | €16.08 | €16.94 |
| November 2020 | €17.18 | €18.10 |
| October 2020 | €11.64 | €12.26 |
| September 2020 | €14.48 | €15.26 |
| August 2020 | €13.65 | €14.38 |
| July 2020 | €12.60 | €13.28 |
| June 2020 | €13.02 | €13.72 |
| May 2020 | €14.62 | €15.40 |
| April 2020 | €13.46 | €14.18 |
| March 2020 | €12.87 | €13.56 |
| February 2020 | €19.50 | €22 |
| January 2020 | €22.86 | €25.80 |
| December 2019 | €21.27 | €24 |
| November 2019 | €21 | €23.70 |
| October 2019 | €20.20 | €22.80 |
| September 2019 | €23 | €25.95 |
| August 2019 | €22.30 | €25.70 |
| July 2019 | €25.16 | €29 |
| June 2019 | €28.42 | €32.75 |
| May 2019 | €29.02 | €33.45 |
| April 2019 | €28.24 | €32.55 |
| March 2019 | €27.72 | €31.95 |
| February 2019 | €27.89 | €33 |
| January 2019 | €27.81 | €32.90 |
| December 2018 | €29.42 | €34.80 |
| November 2018 | €31.28 | €37 |
| October 2018 | €33.09 | €39.15 |
| September 2018 | €31.11 | €36.80 |
| August 2018 | €30.76 | €36.95 |
| July 2018 | €29.47 | €35.40 |
| June 2018 | €30.90 | €44.90 |
| May 2018 | €30.04 | €43.65 |
| April 2018 | €29.56 | €42.95 |
| March 2018 | €30.56 | €44.40 |
| February 2018 | €28.74 | €42.60 |
| January 2018 | €28.36 | €42.05 |
| December 2017 | €26.88 | €39.85 |
| November 2017 | €25.92 | €38.43 |
| October 2017 | €26.05 | €38.62 |
| September 2017 | €26.29 | €38.97 |
| August 2017 | €24.63 | €37.02 |
| July 2017 | €25.45 | €38.25 |
| June 2017 | €25.63 | €38.52 |
| May 2017 | €26.86 | €40.37 |
| April 2017 | €24.84 | €37.34 |
| March 2017 | €23.49 | €35.30 |
| February 2017 | €22.76 | €35.04 |
| January 2017 | €21.79 | €33.55 |
| December 2016 | €21.49 | €33.08 |
| November 2016 | €20.98 | €32.30 |
| October 2016 | €21.19 | €32.62 |
| September 2016 | €21.45 | €33.03 |
| August 2016 | €21.52 | €33.57 |
| July 2016 | €21.86 | €34.10 |
| June 2016 | €22.21 | €34.65 |
| May 2016 | €21.60 | €33.70 |
| April 2016 | €22.32 | €34.83 |
| March 2016 | €22.06 | €34.42 |
| February 2016 | €22.17 | €35.42 |
| January 2016 | €21.16 | €33.80 |
| December 2015 | €20.86 | €33.33 |
| November 2015 | €21.27 | €33.98 |
| October 2015 | €20.94 | €33.45 |
| September 2015 | €20.42 | €32.62 |
| August 2015 | €21.82 | €35.28 |
| July 2015 | €21.66 | €35 |
| June 2015 | €20.01 | €32.34 |
| May 2015 | €21.78 | €35.20 |
| April 2015 | €21.28 | €34.40 |
| March 2015 | €22.84 | €36.91 |
| February 2015 | €22.10 | €36.36 |
| January 2015 | €20.53 | €33.79 |
| December 2014 | €18.99 | €31.25 |
| November 2014 | €18.38 | €30.25 |
| October 2014 | €17.90 | €29.46 |
| September 2014 | €18.30 | €30.56 |
| August 2014 | €18.01 | €30.07 |
| July 2014 | €17.88 | €29.85 |
| June 2014 | €18.09 | €30.20 |
| May 2014 | €19.44 | €32.44 |
| April 2014 | €18.09 | €30.20 |
| March 2014 | €17.82 | €29.75 |
| February 2014 | €17.16 | €29.70 |
| January 2014 | €16.98 | €29.39 |
| December 2013 | €16.30 | €28.21 |
| November 2013 | €16.06 | €27.78 |
| October 2013 | €15.94 | €27.58 |
| September 2013 | €17.46 | €30.21 |
| August 2013 | €16.69 | €28.88 |
| July 2013 | €15.70 | €27.17 |
| June 2013 | €14.87 | €25.72 |
| May 2013 | €15.01 | €25.98 |
| April 2013 | €14.45 | €25 |
| March 2013 | €14.29 | €24.72 |
| February 2013 | €13.78 | €24.85 |
| January 2013 | €13.16 | €23.72 |
| December 2012 | €12.06 | €21.75 |
| November 2012 | €10.70 | €19.30 |
| October 2012 | €11.65 | €21 |
| September 2012 | €10.72 | €19.33 |
| August 2012 | €10.71 | €19.30 |
| July 2012 | €10.43 | €18.80 |
| June 2012 | €11.37 | €20.50 |
| May 2012 | €11.90 | €21.45 |
| April 2012 | €12.76 | €23 |
| March 2012 | €13.51 | €24.36 |
| February 2012 | €12.34 | €23.24 |
| January 2012 | €11.46 | €21.58 |
| December 2011 | €11.02 | €20.75 |
| November 2011 | €11.37 | €21.40 |
| October 2011 | €12.59 | €23.70 |
| September 2011 | €13.33 | €25.10 |
| August 2011 | €12.69 | €23.90 |
| July 2011 | €13.20 | €24.85 |
| June 2011 | €13.06 | €24.58 |
| May 2011 | €13.73 | €25.85 |
| April 2011 | €13.33 | €25.10 |
| March 2011 | €12.65 | €23.81 |
| February 2011 | €12.43 | €24.10 |
| January 2011 | €12.56 | €24.35 |
| December 2010 | €11.97 | €23.20 |
| November 2010 | €11.78 | €22.85 |
| October 2010 | €12.14 | €23.53 |
| September 2010 | €12.21 | €23.68 |
| August 2010 | €11.93 | €23.14 |
| July 2010 | €11.24 | €21.80 |
| June 2010 | €12.22 | €23.70 |
| May 2010 | €12.56 | €24.36 |
| April 2010 | €13.07 | €25.34 |
| March 2010 | €12.73 | €24.68 |
| February 2010 | €11.63 | €23.51 |
| January 2010 | €10.81 | €21.85 |
| December 2009 | €11.88 | €24.02 |
| November 2009 | €10.55 | €21.33 |
| October 2009 | €10.37 | €20.96 |
| September 2009 | €9.86 | €19.94 |
| August 2009 | €9.70 | €19.60 |
| July 2009 | €9.19 | €18.57 |
| June 2009 | €9.26 | €18.72 |
| May 2009 | €9.24 | €18.68 |
| April 2009 | €8.54 | €17.26 |
| March 2009 | €8.45 | €17.08 |
| February 2009 | €7.98 | €16.80 |
| January 2009 | €7.96 | €16.76 |
| December 2008 | €7.08 | €14.90 |
| November 2008 | €6.88 | €14.49 |
| October 2008 | €7.98 | €16.80 |
| September 2008 | €10.05 | €21.16 |
| August 2008 | €11.21 | €23.60 |
| July 2008 | €10.02 | €21.09 |
| June 2008 | €12.16 | €25.60 |
| May 2008 | €13.40 | €28.20 |
| April 2008 | €14.37 | €30.25 |
| March 2008 | €11.72 | €24.67 |
| February 2008 | €11.31 | €24.42 |
| January 2008 | €12.14 | €26.23 |
| December 2007 | €12.41 | €26.80 |
| November 2007 | €12.20 | €26.36 |
| October 2007 | €12.26 | €26.47 |
| September 2007 | €14.78 | €31.93 |
| August 2007 | €15.73 | €33.97 |
| July 2007 | €16.16 | €34.90 |
| June 2007 | €14.23 | €30.73 |
| May 2007 | €14.82 | €32 |
| April 2007 | €13.98 | €30.20 |
| March 2007 | €26.79 | €115.74 |
| February 2007 | €24.52 | €107 |
| January 2007 | €24.02 | €104.80 |
| December 2006 | €23.60 | €103 |
| November 2006 | €23.60 | €103 |
| October 2006 | €21.31 | €93 |
| September 2006 | €20.62 | €90 |
| August 2006 | €19.02 | €83 |
| July 2006 | €20.40 | €89 |
| June 2006 | €19.02 | €83 |
| May 2006 | €18.83 | €82.16 |
| April 2006 | €19.08 | €83.24 |
| March 2006 | €17.87 | €78 |
| February 2006 | €16.50 | €72.90 |
| January 2006 | €16.68 | €73.70 |
| December 2005 | €15.96 | €70.56 |
| November 2005 | €14.88 | €65.74 |
| October 2005 | €14.84 | €65.60 |
| September 2005 | €14.91 | €65.90 |
| August 2005 | €15.27 | €67.48 |
| July 2005 | €14.73 | €65.10 |
| June 2005 | €15.07 | €66.60 |
| May 2005 | €15.84 | €70 |
| April 2005 | €14.62 | €64.60 |
| March 2005 | €18.15 | €81.20 |
| February 2005 | €17.38 | €77.76 |
| January 2005 | €17.43 | €77.98 |
| December 2004 | €16.22 | €72.60 |
| November 2004 | €15.37 | €68.76 |
| October 2004 | €14.84 | €66.40 |
| September 2004 | €14.52 | €64.96 |
| August 2004 | €14.53 | €65 |
| July 2004 | €13.18 | €59 |
| June 2004 | €11.71 | €52.40 |
| May 2004 | €11.17 | €50 |
| April 2004 | €11.29 | €50.50 |
| March 2004 | €11.29 | €50.50 |
| February 2004 | €11.24 | €51.20 |
| January 2004 | €10.72 | €48.80 |
| December 2003 | €10.74 | €48.90 |
| November 2003 | €10.76 | €49 |
| October 2003 | €10.10 | €46 |
| September 2003 | €11.55 | €52.60 |
| August 2003 | €22.62 | €206 |
| July 2003 | €20.20 | €184 |
| June 2003 | €17.95 | €163.48 |
| May 2003 | €18.01 | €164 |
| April 2003 | €18.18 | €165.60 |
| March 2003 | €16.43 | €149.60 |
| February 2003 | €16.46 | €151.40 |
| January 2003 | €17.40 | €160 |
| December 2002 | €17.40 | €160 |
| November 2002 | €17.24 | €158.60 |
| October 2002 | €14.97 | €137.68 |
| September 2002 | €13.70 | €126 |
| August 2002 | €17.18 | €158 |
| July 2002 | €18.46 | €169.76 |
| June 2002 | €18.59 | €171 |
| May 2002 | €19.14 | €176 |
| April 2002 | €16.83 | €154.80 |
| March 2002 | €16.57 | €152.40 |
| February 2002 | €16.16 | €149.60 |
| January 2002 | €15.14 | €140.20 |
| December 2001 | €15.12 | €140 |
| November 2001 | €13.18 | €122 |
| October 2001 | €13.39 | €124 |
| September 2001 | €12.68 | €117.40 |
| August 2001 | €14.77 | €136.80 |
| July 2001 | €13.56 | €125.60 |
| June 2001 | €12.44 | €115.20 |
| May 2001 | €12.07 | €111.80 |
| April 2001 | €11.56 | €107 |
| March 2001 | €11.34 | €105 |
| February 2001 | €11.88 | €110.80 |
| January 2001 | €12.31 | €114.80 |
| December 2000 | €11.19 | €104.40 |
| November 2000 | €10.93 | €102 |
| October 2000 | €10.51 | €98 |
| September 2000 | €9.54 | €89 |
| August 2000 | €10.10 | €94.20 |
| July 2000 | €10.27 | €95.80 |
| June 2000 | €12.44 | €116 |
| May 2000 | €12.61 | €117.60 |
| April 2000 | €11.90 | €111 |
| March 2000 | €13.64 | €127.20 |
| February 2000 | €12.78 | €120 |
| January 2000 | €13.42 | €126 |
| December 1999 | €12.83 | €120.40 |
| November 1999 | €12.36 | €116 |
| October 1999 | €12.78 | €120 |
| September 1999 | €13.21 | €124 |
| August 1999 | €13.93 | €130.80 |
| July 1999 | €14.06 | €132 |
| June 1999 | €14.28 | €134 |
| May 1999 | €14.06 | €132 |
| April 1999 | €15.02 | €141 |
| March 1999 | €13.96 | €131 |
| February 1999 | €13.78 | €130 |
| January 1999 | €15.67 | €147.80 |
| December 1998 | €31.80 | €300 |
| November 1998 | €34.94 | €329.60 |
| October 1998 | €36.04 | €340 |
| September 1998 | €82.18 | €1,938 |
| August 1998 | €89.05 | €2,100 |
| July 1998 | €95.41 | €2,250 |
| June 1998 | €97.95 | €2,310 |
| May 1998 | €81.37 | €1,919 |
| April 1998 | €69.33 | €1,635 |
| March 1998 | €72.08 | €1,700 |
| February 1998 | €63.55 | €1,500 |
| January 1998 | €59.32 | €1,400 |
| December 1997 | €53.81 | €1,270 |
| November 1997 | €53.98 | €1,274 |
| October 1997 | €54.87 | €1,295 |
| September 1997 | €54.87 | €1,295 |
| August 1997 | €56.35 | €1,330 |
| July 1997 | €58.68 | €1,385 |
| June 1997 | €52.11 | €1,230 |
| May 1997 | €51.65 | €1,219 |
| April 1997 | €50.80 | €1,199 |
| March 1997 | €50.42 | €1,190 |
| February 1997 | €52.07 | €1,230 |
| January 1997 | €52.32 | €1,236 |
| December 1996 | €51.22 | €1,210 |
| November 1996 | €52.79 | €1,247 |
| October 1996 | €51.01 | €1,205 |
| September 1996 | €51.22 | €1,210 |
| August 1996 | €50.80 | €1,200 |
| July 1996 | €49.40 | €1,167 |
| June 1996 | €51.69 | €1,221 |
| May 1996 | €46.14 | €1,090 |
| April 1996 | €42.54 | €1,005 |
| March 1996 | €36.96 | €873 |
| February 1996 | €32.56 | €789.25 |
| January 1996 | €31.72 | €768.75 |
| December 1995 | €29.73 | €720.58 |
| November 1995 | €30.24 | €732.88 |
| October 1995 | €29.60 | €717.50 |
| September 1995 | €28.97 | €702.12 |
| August 1995 | €29.26 | €709.30 |
| July 1995 | €29.90 | €724.68 |
| June 1995 | €26.56 | €643.70 |
| May 1995 | €48.21 | €2,337 |
| April 1995 | €45 | €2,181.20 |
| March 1995 | €44.50 | €2,158.65 |
| February 1995 | €45.22 | €2,193.50 |
| January 1995 | €41.84 | €2,029.50 |
| December 1994 | €38.88 | €1,886 |
| November 1994 | €37.78 | €1,832.70 |
| October 1994 | €36.64 | €1,777.35 |
| September 1994 | €37.32 | €1,810.15 |
| August 1994 | €37.61 | €1,824.50 |
| July 1994 | €35.92 | €1,742.50 |
| June 1994 | €35.08 | €1,701.50 |
| May 1994 | €35.71 | €1,732.25 |
| April 1994 | €34.99 | €1,697.40 |
| March 1994 | €35.47 | €1,722 |
| February 1994 | €38.85 | €1,886 |
| January 1994 | €39.06 | €1,896.25 |
| December 1993 | €33.78 | €1,640 |
| November 1993 | €31.12 | €1,510.85 |
| October 1993 | €31.67 | €1,537.50 |
| September 1993 | €30.11 | €1,461.65 |
| August 1993 | €29.35 | €1,424.75 |
| July 1993 | €29.52 | €1,432.95 |
| June 1993 | €26.27 | €1,275.10 |
| May 1993 | €27.36 | €1,328.40 |
| April 1993 | €28.69 | €1,394 |
| March 1993 | €26.84 | €1,303.80 |
| February 1993 | €24.77 | €1,203.35 |
| January 1993 | €24.77 | €1,203.35 |
| December 1992 | €22.15 | €1,076.25 |
| November 1992 | €20.42 | €992.20 |
| October 1992 | €21.94 | €1,066 |
| September 1992 | €22.36 | €1,086.50 |
| August 1992 | €23.84 | €1,158.25 |
| July 1992 | €23.50 | €1,141.85 |
| June 1992 | €23.21 | €1,127.50 |
| May 1992 | €23.42 | €1,137.75 |
| April 1992 | €23.32 | €1,161.99 |
| March 1992 | €23.28 | €1,159.89 |
| February 1992 | €23.62 | €1,176.70 |
| January 1992 | €23.20 | €1,155.69 |
| December 1991 | €20.33 | €1,012.80 |
| November 1991 | €19.48 | €970.78 |
| October 1991 | €19.40 | €966.58 |
| September 1991 | €19.70 | €981.28 |
| August 1991 | €20.58 | €1,025.41 |
| July 1991 | €19.40 | €966.58 |
| June 1991 | €19.32 | €962.37 |
| May 1991 | €19.19 | €956.07 |
| April 1991 | €19.06 | €949.76 |
| March 1991 | €19.82 | €987.59 |
| February 1991 | €20.79 | €1,035.92 |
| January 1991 | €16.66 | €829.99 |
| December 1990 | €16.57 | €825.79 |
| November 1990 | €16.45 | €819.49 |
| October 1990 | €24.04 | €1,197.71 |
| September 1990 | €24.50 | €1,220.83 |
| August 1990 | €25.22 | €1,256.55 |
| July 1990 | €28.47 | €1,418.34 |
| June 1990 | €26.65 | €1,327.99 |
| May 1990 | €24.67 | €1,229.23 |
| April 1990 | €22.76 | €1,134.68 |
| March 1990 | €22.13 | €1,103.16 |
| February 1990 | €20.02 | €998.09 |
| January 1990 | €20.24 | €1,008.60 |
| December 1989 | €22.01 | €1,096.85 |
| November 1989 | €20.66 | €1,029.61 |
| October 1989 | €21.42 | €1,067.44 |
SLIGR.AS
Price: €14.20
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 214.29%
Payout Ratio Range:
Dividend Per Share: 0.30 EUR
Earnings Per Share: 0.14 EUR
P/E Ratio: 95.86
Exchange: AMS
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 13276
Market Capitalization: 602.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 2