Fluxys Belgium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 20.299 | 20.299 | 20.299 | 20.299 | 18.232 | 4 |
| 2024-03-22 | 21.001 | 21.001 | 21.001 | 21.001 | 18.863 | 105 |
| 2024-03-21 | 20.701 | 20.701 | 20.701 | 20.701 | 18.593 | 33 |
| 2024-03-20 | 20.200 | 20.200 | 20.199 | 20.199 | 18.142 | 213 |
| 2024-03-19 | 20.401 | 20.401 | 20.401 | 20.401 | 18.324 | 4 |
| 2024-03-18 | 21.001 | 21.001 | 21.001 | 21.001 | 18.863 | 194 |
| 2024-03-08 | 20.099 | 20.099 | 20.099 | 20.099 | 18.052 | 151 |
| 2024-03-04 | 20.599 | 20.599 | 20.599 | 20.599 | 18.501 | 215 |
| 2024-03-01 | 20.399 | 20.399 | 20.399 | 20.399 | 18.322 | 20 |
| 2024-02-29 | 19.999 | 19.999 | 19.999 | 19.999 | 17.962 | 14 |
| 2024-02-21 | 19.999 | 19.999 | 19.999 | 19.999 | 17.962 | 15 |
| 2024-02-01 | 21.800 | 21.800 | 21.800 | 21.800 | 19.580 | 2 |
| 2024-01-03 | 22.900 | 22.900 | 22.900 | 22.900 | 20.568 | 5 |
| 2023-11-23 | 22.795 | 22.795 | 22.795 | 22.795 | 20.473 | 13 |
| 2023-10-27 | 23.200 | 23.200 | 23.200 | 23.200 | 20.838 | 13 |
| 2023-10-24 | 23.800 | 23.800 | 23.800 | 23.800 | 21.376 | 8 |
| 2023-10-09 | 24.600 | 24.600 | 24.600 | 24.600 | 22.095 | 29 |
| 2023-09-04 | 25.600 | 25.600 | 25.600 | 25.600 | 22.993 | 2 |
| 2023-08-15 | 26.600 | 26.600 | 26.600 | 26.600 | 23.891 | 19 |
| 2023-06-22 | 27.000 | 27.000 | 27.000 | 27.000 | 24.251 | 4 |
| 2023-06-14 | 27.100 | 27.100 | 27.100 | 27.100 | 24.340 | 4 |
| 2023-05-15 | 28.120 | 28.120 | 28.120 | 28.120 | 25.256 | 6 |
| 2022-12-02 | 28.500 | 28.500 | 28.500 | 28.500 | 24.705 | 23 |
| 2022-11-30 | 27.500 | 27.500 | 27.500 | 27.500 | 23.839 | 2 |
| 2022-11-23 | 27.600 | 27.600 | 27.600 | 27.600 | 23.925 | 8 |
| 2022-11-16 | 28.900 | 28.900 | 28.900 | 28.900 | 25.052 | 9 |
| 2022-09-26 | 29.467 | 29.467 | 29.467 | 29.467 | 25.544 | 89 |
| 2022-09-14 | 30.800 | 30.800 | 30.800 | 30.800 | 26.699 | 5 |
| 2022-08-31 | 30.800 | 30.800 | 30.800 | 30.800 | 26.699 | 4 |
| 2022-08-23 | 31.300 | 31.300 | 31.300 | 31.300 | 27.133 | 3 |
| 2022-06-15 | 30.000 | 30.300 | 30.000 | 30.300 | 26.266 | 5 |
| 2022-06-14 | 30.000 | 30.000 | 30.000 | 30.000 | 26.006 | 5 |
| 2022-06-10 | 29.900 | 29.900 | 29.900 | 29.900 | 25.919 | 2 |
| 2022-06-09 | 30.100 | 30.100 | 30.100 | 30.100 | 26.093 | 24 |
| 2022-06-08 | 31.300 | 31.300 | 31.300 | 31.300 | 27.133 | 14 |
| 2022-06-01 | 30.600 | 30.600 | 30.600 | 30.600 | 26.526 | 2 |
| 2022-05-25 | 30.900 | 30.900 | 30.900 | 30.900 | 26.786 | 4 |
| 2022-05-20 | 32.000 | 32.000 | 32.000 | 32.000 | 27.740 | 8 |
| 2022-05-19 | 30.900 | 31.400 | 30.900 | 31.400 | 27.220 | 4 |
| 2022-04-27 | 30.700 | 30.700 | 30.700 | 30.700 | 25.794 | 35 |
| 2022-04-22 | 30.500 | 30.500 | 30.500 | 30.500 | 25.626 | 305 |
| 2022-03-02 | 29.200 | 29.200 | 29.200 | 29.200 | 24.534 | 12 |
← NewerPage 7 of 7 · 402 trading days
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.