See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0R96.LSE stock page

Flow Traders N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-1518.05018.11017.74017.74017.60026,088
2023-12-1417.34718.26017.34717.88017.73929,256
2023-12-1317.32517.37017.12017.13016.99516,753
2023-12-1217.37517.51017.23017.37917.24218,341
2023-12-1117.27517.57017.24017.40017.26312,715
2023-12-0817.27517.54017.17017.47017.33214,728
2023-12-0717.22517.30017.02017.07016.9354,308
2023-12-0617.02517.20016.81017.19017.05511,074
2023-12-0516.95017.11016.85016.92016.7878,339
2023-12-0416.90017.13016.70017.02816.89417,847
2023-12-0117.32517.44016.74016.86616.73331,609
2023-11-3017.32517.45017.06017.15317.01822,033
2023-11-2917.02517.30517.00017.30017.16413,549
2023-11-2817.17517.21016.99017.08116.94615,122
2023-11-2717.12517.33016.89017.02016.88620,799
2023-11-2417.02517.19017.02017.07116.93629,255
2023-11-2317.12517.20017.05017.11816.98320,783
2023-11-2217.07517.24016.95017.10016.96528,741
2023-11-2117.52517.53017.01017.36017.22329,042
2023-11-2017.47517.58017.34017.39317.25617,861
2023-11-1717.27517.47517.12017.31417.17816,412
2023-11-1617.47517.52017.01017.30717.17018,069
2023-11-1517.47517.65017.18017.45917.32214,062
2023-11-1417.02517.40016.85017.14517.01023,727
2023-11-1316.85017.12016.85016.94916.81624,207
2023-11-1017.07517.20016.83116.90016.76720,275
2023-11-0916.88017.24016.88017.12216.98730,794
2023-11-0817.07517.15016.58017.04516.91115,481
2023-11-0717.27517.50017.15017.21817.08329,439
2023-11-0617.47517.79017.39017.46217.32414,681
2023-11-0317.22517.67017.10017.48717.34923,250
2023-11-0217.37517.55017.25717.45017.31332,020
2023-11-0117.23017.59017.23017.43217.29524,675
2023-10-3116.95017.31016.95017.16517.03027,878
2023-10-3016.90017.21016.72016.95116.81746,518
2023-10-2717.02517.39016.57016.97216.83863,427
2023-10-2616.45017.54015.99017.25217.11696,028
2023-10-2516.00016.41015.92016.04615.92022,618
2023-10-2416.20016.35016.07016.25716.12932,273
2023-10-2316.35016.46015.86016.08615.95924,338
2023-10-2016.44016.44016.23016.39616.26727,284
2023-10-1916.20016.51016.11016.37116.24218,488
2023-10-1816.50016.62016.18016.29016.16148,382
2023-10-1716.50016.50016.22016.44716.31723,345
2023-10-1616.55016.55016.28016.43016.30122,702
2023-10-1316.80016.93016.26016.37416.24537,562
2023-10-1216.85016.85016.60016.64016.50940,957
2023-10-1116.90016.91016.74016.84016.70732,921
2023-10-1016.75016.89016.60016.85016.71743,133
2023-10-0916.60016.77016.36016.63016.49934,670
2023-10-0616.35016.50015.99016.41016.28127,923
2023-10-0516.38016.38016.07016.20016.07331,268
2023-10-0416.30016.45016.07816.15816.03151,673
2023-10-0316.63016.63016.07016.32216.193221,731
2023-10-0217.62517.81016.20016.70016.568111,798
2023-09-2917.72517.90017.60817.62417.48524,457
2023-09-2817.42517.56217.24017.42117.2848,532
2023-09-2717.23017.41017.23017.27017.13421,636
2023-09-2617.39017.39017.10017.26117.12513,466
2023-09-2517.92518.00017.54217.56017.4227,202
← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-170.1500 EUR
2023-08-150.3000 EUR
2023-04-280.8000 EUR
2022-08-160.7000 EUR
2022-05-030.3500 EUR
2021-08-171.0000 EUR
2021-04-272.5000 EUR
2020-08-184.0000 EUR
2020-04-280.5500 EUR
2019-08-120.3500 EUR
2019-05-101.0000 EUR

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