Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.495	17.840	17.450	17.840	17.840	3,639
2024-09-04	17.400	17.790	17.400	17.498	17.498	5,174
2024-09-03	17.200	17.370	17.070	17.107	17.107	2,159
2024-09-02	17.440	17.440	17.230	17.236	17.236	5,509
2024-08-30	17.415	17.760	17.410	17.420	17.420	25,715
2024-08-29	17.398	17.620	17.398	17.398	17.398	3,918
2024-08-28	17.650	17.780	17.410	17.448	17.448	9,518
2024-08-27	17.610	17.900	17.610	17.850	17.850	2,663
2024-08-23	17.390	17.820	17.330	17.725	17.725	10,630
2024-08-22	17.200	17.400	17.159	17.351	17.351	6,839
2024-08-21	17.115	17.350	16.780	17.190	17.190	4,692
2024-08-20	17.405	17.520	17.180	17.241	17.241	4,647
2024-08-19	17.250	17.480	17.250	17.341	17.341	4,991
2024-08-16	17.410	17.410	17.250	17.300	17.300	21,369
2024-08-15	17.415	17.530	17.260	17.292	17.292	9,261
2024-08-14	17.200	17.350	17.110	17.260	17.260	18,824
2024-08-13	17.045	17.370	17.010	17.247	17.247	12,597
2024-08-12	17.155	17.200	17.030	17.086	17.086	1,147
2024-08-09	17.175	17.270	16.990	17.110	17.110	8,593
2024-08-08	17.300	17.350	17.030	17.220	17.220	17,320
2024-08-07	16.745	17.230	16.280	16.788	16.788	12,035
2024-08-06	17.610	17.610	16.700	17.074	17.074	21,933
2024-08-05	16.340	17.940	16.340	17.480	17.480	58,147
2024-08-02	15.360	16.120	15.120	16.050	16.050	25,989
2024-08-01	15.445	15.520	15.200	15.243	15.243	11,826
2024-07-31	15.290	15.340	15.150	15.206	15.206	3,729
2024-07-30	15.200	15.340	14.800	14.953	14.953	22,772
2024-07-29	15.340	15.340	14.500	15.120	15.120	33,166
2024-07-26	17.005	17.190	15.130	15.887	15.887	91,035
2024-07-25	19.320	19.320	18.960	19.079	19.079	3,123
2024-07-24	19.436	19.436	19.120	19.301	19.301	2,398
2024-07-23	19.495	19.620	19.460	19.460	19.460	3,484
2024-07-22	19.495	19.830	19.400	19.702	19.702	8,230
2024-07-19	19.475	19.780	19.300	19.544	19.544	4,392
2024-07-18	18.820	19.300	18.770	19.203	19.203	8,024
2024-07-17	18.820	18.820	18.500	18.730	18.730	4,126
2024-07-16	18.970	18.970	18.620	18.833	18.833	1,979
2024-07-15	18.800	18.990	18.740	18.885	18.885	3,049
2024-07-12	18.840	18.930	18.750	18.880	18.880	529
2024-07-11	18.590	18.880	18.320	18.776	18.776	2,794
2024-07-10	18.500	18.560	18.180	18.450	18.450	2,250
2024-07-09	18.470	18.550	18.300	18.380	18.380	994
2024-07-08	18.590	18.710	18.430	18.540	18.540	259
2024-07-05	18.560	18.760	18.450	18.541	18.541	9,208
2024-07-04	18.685	18.750	18.430	18.552	18.552	2,609
2024-07-03	18.725	18.730	18.120	18.436	18.436	2,926
2024-07-02	18.745	18.770	18.650	18.705	18.705	1,187
2024-07-01	18.605	18.890	18.360	18.796	18.796	2,987
2024-06-28	18.480	18.740	18.370	18.490	18.490	1,131
2024-06-27	18.460	18.530	18.150	18.413	18.413	6,177
2024-06-26	18.900	19.090	18.220	18.310	18.310	5,508
2024-06-25	18.900	18.910	18.640	18.900	18.900	1,179
2024-06-24	18.695	18.830	18.220	18.780	18.780	2,416
2024-06-21	19.005	19.020	18.820	18.886	18.886	4,854
2024-06-20	18.810	19.070	18.810	18.950	18.950	1,769
2024-06-19	19.005	19.090	18.800	18.844	18.844	1,734
2024-06-18	18.920	19.030	18.810	19.000	19.000	1,445
2024-06-17	19.115	19.160	18.680	18.753	18.753	4,297
2024-06-14	18.980	19.200	18.840	19.030	18.880	968
2024-06-13	19.380	19.380	19.100	19.168	19.017	2,033

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.1500 EUR
2023-08-15	0.3000 EUR
2023-04-28	0.8000 EUR
2022-08-16	0.7000 EUR
2022-05-03	0.3500 EUR
2021-08-17	1.0000 EUR
2021-04-27	2.5000 EUR
2020-08-18	4.0000 EUR
2020-04-28	0.5500 EUR
2019-08-12	0.3500 EUR
2019-05-10	1.0000 EUR

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