Fluxys Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	17.300	17.300	17.300	17.300	16.489	5
2025-03-04	17.250	17.250	17.050	17.050	16.251	9
2025-03-03	17.200	17.200	16.700	17.050	16.251	127
2025-02-26	17.200	17.200	16.930	16.930	16.136	218
2025-02-25	17.850	17.850	17.350	17.350	16.537	1,477
2025-02-24	17.650	17.950	17.650	17.950	17.108	7
2025-02-19	17.300	17.300	17.300	17.300	16.489	1
2025-02-13	17.300	17.300	17.300	17.300	16.489	1
2025-02-12	17.150	17.150	17.150	17.150	16.346	33
2025-02-07	17.000	17.000	17.000	17.000	16.203	1
2025-02-06	17.000	17.000	17.000	17.000	16.203	33
2025-02-04	17.100	17.100	17.100	17.100	16.298	1
2025-02-03	17.150	17.150	17.150	17.150	16.346	2
2025-01-30	17.250	17.250	17.250	17.250	16.441	702
2025-01-28	17.150	17.150	17.000	17.150	16.346	2
2025-01-22	17.700	17.700	17.650	17.650	16.822	1,004
2025-01-20	17.500	17.500	17.500	17.500	16.679	58
2025-01-17	17.100	17.150	17.100	17.100	16.298	1,843
2025-01-16	16.400	17.050	16.400	17.050	16.251	5
2025-01-13	15.350	15.350	15.350	15.350	14.630	1
2025-01-10	15.850	15.850	15.850	15.850	15.107	1
2025-01-09	15.550	15.850	15.550	15.850	15.107	303
2025-01-08	15.550	15.700	15.550	15.700	14.964	9
2025-01-06	15.700	15.700	15.700	15.700	14.964	5
2025-01-03	15.600	15.600	15.600	15.600	14.869	2
2024-12-31	14.950	14.950	14.950	14.950	14.249	200
2024-12-13	15.300	15.300	14.600	14.600	13.915	486
2024-12-12	16.700	16.700	15.050	15.050	14.344	2,538
2024-12-11	16.650	16.650	16.650	16.650	15.869	14
2024-12-09	16.550	16.550	16.550	16.550	15.774	1
2024-12-06	16.750	16.750	16.650	16.650	15.869	5
2024-12-05	16.730	16.730	16.730	16.730	15.946	6
2024-12-04	15.200	15.400	15.000	15.400	14.678	313
2024-12-03	14.750	14.900	14.750	14.900	14.201	700
2024-12-02	13.800	13.800	13.800	13.800	13.153	144
2024-11-27	14.200	14.300	14.000	14.000	13.344	11
2024-11-21	13.000	13.000	13.000	13.000	12.390	4
2024-11-19	12.700	12.700	12.550	12.550	11.962	45
2024-11-13	13.700	13.950	13.500	13.950	13.296	314
2024-11-12	13.850	13.850	13.800	13.800	13.153	46
2024-11-08	14.750	14.750	14.750	14.750	14.058	1
2024-11-06	14.850	14.850	14.850	14.850	14.154	221
2024-11-05	14.800	14.800	14.800	14.800	14.106	11
2024-11-01	14.800	14.800	14.800	14.800	14.106	2
2024-10-25	15.300	15.300	15.300	15.300	14.583	52
2024-10-23	15.350	15.350	15.350	15.350	14.630	2
2024-10-22	15.200	15.200	15.200	15.200	14.487	1
2024-10-11	15.200	15.200	15.200	15.200	14.487	2
2024-10-07	15.500	15.500	15.500	15.500	14.773	3
2024-08-30	15.350	15.350	15.350	15.350	14.630	400
2024-08-21	15.450	15.450	15.450	15.450	14.726	12
2024-08-20	15.400	15.400	15.400	15.400	14.678	167
2024-08-19	15.150	15.150	15.150	15.150	14.440	6
2024-07-31	15.650	15.650	15.650	15.650	14.916	3
2024-07-19	16.000	16.000	16.000	16.000	15.250	21
2024-07-04	15.900	15.900	15.900	15.900	15.154	188
2024-07-03	15.900	15.900	15.900	15.900	15.154	700
2024-07-01	16.000	16.000	16.000	16.000	15.250	11
2024-06-28	15.500	15.500	15.300	15.300	14.583	169
2024-06-21	17.000	17.000	17.000	17.000	16.203	1

← NewerPage 6 of 7 · 402 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-19	0.9800 EUR
2024-05-20	0.9800 EUR
2023-05-15	0.9800 EUR
2022-05-16	0.9660 EUR
2021-05-17	0.9590 EUR
2020-05-18	0.9100 EUR
2019-05-21	0.8820 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.