Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.090	17.600	17.090	17.468	17.330	29,920
2024-03-12	17.125	17.270	16.950	17.203	17.068	36,060
2024-03-11	17.225	17.240	16.980	17.150	17.015	37,575
2024-03-08	17.175	17.290	16.970	17.180	17.045	37,547
2024-03-07	17.025	17.220	16.920	17.105	16.970	262,626
2024-03-06	17.025	17.120	16.770	17.000	16.866	38,797
2024-03-05	16.800	17.010	16.670	16.880	16.747	17,143
2024-03-04	16.850	16.990	16.750	16.831	16.698	19,357
2024-03-01	16.650	16.851	16.530	16.734	16.602	33,994
2024-02-29	16.700	16.828	16.470	16.630	16.499	33,068
2024-02-28	16.720	16.720	16.540	16.644	16.513	14,851
2024-02-27	16.350	16.730	16.320	16.603	16.472	31,002
2024-02-26	16.800	16.820	16.300	16.365	16.236	55,302
2024-02-23	16.800	16.960	16.650	16.834	16.701	55,278
2024-02-22	16.550	16.830	16.490	16.710	16.579	34,518
2024-02-21	16.350	16.610	16.180	16.558	16.427	48,744
2024-02-20	16.800	17.000	16.150	16.277	16.149	82,110
2024-02-19	16.650	17.120	16.460	16.923	16.789	53,721
2024-02-16	16.500	16.640	16.320	16.544	16.414	39,120
2024-02-15	15.925	16.480	15.830	15.840	15.715	79,401
2024-02-14	16.050	16.050	15.750	15.916	15.791	82,950
2024-02-13	16.300	16.360	15.820	16.340	16.211	88,524
2024-02-12	16.300	16.540	16.150	16.310	16.181	42,483
2024-02-09	16.700	16.700	16.270	16.436	16.306	65,793
2024-02-08	16.400	17.350	16.090	16.719	16.587	72,121
2024-02-07	16.400	16.420	16.060	16.174	16.046	45,174
2024-02-06	16.300	16.320	15.650	16.277	16.149	34,764
2024-02-05	16.300	16.450	16.070	16.230	16.102	22,156
2024-02-02	16.400	16.550	16.330	16.463	16.333	9,346
2024-02-01	16.600	16.680	16.290	16.401	16.272	18,524
2024-01-31	16.670	16.670	16.380	16.608	16.477	10,506
2024-01-30	16.900	17.050	16.608	16.658	16.527	10,816
2024-01-29	17.070	17.070	16.690	16.953	16.820	13,910
2024-01-26	17.025	17.100	16.920	17.003	16.869	117,316
2024-01-25	17.340	17.340	16.980	17.058	16.924	21,735
2024-01-24	17.325	17.500	17.090	17.320	17.184	13,208
2024-01-23	17.175	17.350	17.040	17.230	17.094	41,562
2024-01-22	17.275	17.390	17.060	17.171	17.036	12,687
2024-01-19	17.510	17.510	17.170	17.239	17.103	10,441
2024-01-18	17.275	17.570	17.220	17.410	17.273	51,445
2024-01-17	17.125	17.290	16.900	17.207	17.071	32,189
2024-01-16	17.275	17.440	17.160	17.170	17.035	224,852
2024-01-15	17.270	17.570	17.270	17.440	17.303	9,634
2024-01-12	17.325	17.610	17.070	17.502	17.364	29,439
2024-01-11	17.175	17.370	16.940	16.940	16.807	121,876
2024-01-10	18.400	18.710	17.040	17.337	17.200	142,198
2024-01-09	18.850	18.930	18.590	18.879	18.731	95,397
2024-01-08	18.623	19.150	18.623	18.873	18.725	60,900
2024-01-05	18.350	18.600	18.160	18.533	18.387	10,336
2024-01-04	18.250	18.420	18.130	18.310	18.166	13,345
2024-01-03	18.400	18.490	18.050	18.163	18.019	25,082
2024-01-02	18.050	18.371	17.850	18.227	18.084	22,730
2023-12-29	17.900	18.080	17.900	17.956	17.814	6,712
2023-12-28	18.000	18.110	17.830	17.970	17.828	7,926
2023-12-27	17.890	18.130	17.890	18.040	17.898	169,532
2023-12-22	17.825	18.050	17.720	17.810	17.670	262,663
2023-12-21	18.050	18.190	17.800	17.930	17.789	12,402
2023-12-20	17.675	18.120	17.560	18.084	17.941	16,203
2023-12-19	17.575	17.970	17.460	17.670	17.531	279,107
2023-12-18	17.500	17.800	17.500	17.570	17.432	7,153

← NewerPage 12 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.