Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	19.445	19.640	18.970	19.500	19.346	2,789
2024-06-11	19.540	19.900	19.510	19.680	19.525	3,874
2024-06-10	19.760	19.760	19.510	19.750	19.594	1,350
2024-06-07	19.830	19.940	19.680	19.844	19.688	2,906
2024-06-06	19.890	20.020	19.670	19.765	19.610	2,461
2024-06-05	19.900	19.900	19.550	19.821	19.665	3,279
2024-06-04	19.750	19.900	19.670	19.723	19.567	2,802
2024-06-03	19.960	19.960	19.420	19.840	19.684	1,726
2024-05-31	19.540	19.770	19.540	19.634	19.479	1,184
2024-05-30	19.845	19.920	19.400	19.540	19.386	3,070
2024-05-29	20.200	20.280	19.760	19.790	19.634	1,975
2024-05-28	20.590	20.600	20.080	20.220	20.061	4,538
2024-05-24	20.180	20.320	20.000	20.280	20.120	2,730
2024-05-23	20.435	20.500	20.198	20.198	20.039	2,011
2024-05-22	19.990	20.660	19.990	20.420	20.259	6,335
2024-05-21	19.445	20.140	19.270	19.880	19.723	7,410
2024-05-20	19.495	19.700	19.070	19.600	19.446	2,922
2024-05-17	19.320	19.630	19.320	19.550	19.396	3,594
2024-05-16	19.505	19.710	19.350	19.426	19.272	8,129
2024-05-15	19.575	19.810	19.520	19.725	19.570	5,647
2024-05-14	19.675	19.790	19.540	19.750	19.594	2,888
2024-05-13	19.910	19.920	19.600	19.660	19.505	4,221
2024-05-10	20.000	20.100	19.910	19.981	19.824	5,420
2024-05-09	19.890	20.100	19.780	20.060	19.902	3,209
2024-05-08	20.060	20.260	20.060	20.160	20.001	5,040
2024-05-07	19.940	20.200	19.940	20.123	19.965	9,770
2024-05-03	19.300	20.960	19.180	20.650	20.487	19,907
2024-05-02	19.455	19.700	19.170	19.520	19.366	2,465
2024-04-30	19.475	19.550	19.260	19.375	19.223	1,465
2024-04-29	19.790	20.040	19.620	19.635	19.480	982
2024-04-26	19.920	19.920	19.480	19.830	19.674	19,648
2024-04-25	20.495	20.740	19.730	20.474	20.313	104,375
2024-04-24	20.180	20.240	19.380	19.620	19.465	39,481
2024-04-23	19.715	20.101	19.600	19.949	19.792	16,967
2024-04-22	19.695	19.950	18.740	19.856	19.700	72,743
2024-04-19	19.650	19.740	19.380	19.610	19.455	37,110
2024-04-18	19.230	19.591	18.970	19.383	19.230	51,590
2024-04-17	18.900	19.250	18.730	18.773	18.625	19,092
2024-04-16	18.850	18.851	18.620	18.791	18.643	77,053
2024-04-15	19.005	19.250	18.790	18.861	18.712	64,206
2024-04-12	18.850	19.190	18.850	18.927	18.778	20,867
2024-04-11	19.145	19.270	18.800	18.840	18.692	33,180
2024-04-10	19.200	19.350	18.840	19.128	18.977	26,355
2024-04-09	19.085	19.160	18.830	19.047	18.897	55,881
2024-04-08	19.040	19.040	18.700	18.990	18.840	18,671
2024-04-05	18.745	19.100	18.560	18.870	18.721	28,775
2024-04-04	18.460	18.760	18.420	18.721	18.573	23,965
2024-04-03	18.070	18.511	18.000	18.416	18.270	20,911
2024-04-02	18.295	18.400	17.800	18.100	17.957	43,974
2024-03-28	18.100	18.520	17.990	18.277	18.133	43,684
2024-03-27	17.575	18.110	17.560	17.946	17.805	23,443
2024-03-26	17.375	17.671	17.280	17.409	17.272	24,705
2024-03-25	17.175	17.550	17.070	17.151	17.016	26,298
2024-03-22	16.650	17.250	16.550	17.084	16.949	27,972
2024-03-21	16.750	16.870	16.550	16.700	16.568	136,081
2024-03-20	17.025	17.099	16.650	16.972	16.838	38,993
2024-03-19	17.175	17.290	17.000	17.134	16.999	85,335
2024-03-18	17.675	17.750	16.750	17.276	17.140	30,567
2024-03-15	17.825	17.980	17.440	17.585	17.447	87,406
2024-03-14	17.525	17.830	17.370	17.800	17.660	27,975

← NewerPage 11 of 22 · 1,261 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.