Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	18.000	18.060	17.790	18.050	17.908	8,433
2023-09-21	18.070	18.070	17.970	18.024	17.882	16,329
2023-09-20	17.925	18.090	17.852	18.016	17.874	22,621
2023-09-19	17.725	17.950	17.610	17.869	17.728	13,390
2023-09-18	17.675	17.680	17.470	17.630	17.491	14,557
2023-09-15	18.020	18.020	17.730	17.730	17.590	15,636
2023-09-14	17.840	18.010	17.840	17.904	17.763	25,261
2023-09-13	18.100	18.110	17.878	17.911	17.769	16,049
2023-09-12	18.130	18.130	18.050	18.093	17.950	7,762
2023-09-11	18.220	18.220	18.036	18.089	17.947	11,772
2023-09-08	18.150	18.180	18.040	18.087	17.944	23,894
2023-09-07	18.400	18.420	18.019	18.088	17.945	20,321
2023-09-06	18.500	18.590	18.360	18.451	18.305	17,935
2023-09-05	18.550	18.620	18.460	18.462	18.317	23,446
2023-09-04	18.750	18.840	18.530	18.601	18.454	9,567
2023-09-01	18.650	18.680	18.550	18.574	18.428	6,576
2023-08-31	18.750	18.780	18.599	18.678	18.531	18,564
2023-08-30	18.950	18.970	18.590	18.722	18.575	8,730
2023-08-29	19.075	19.080	18.900	18.905	18.756	23,918
2023-08-25	19.175	19.210	18.880	18.974	18.825	11,972
2023-08-24	19.175	19.330	19.110	19.150	18.999	750
2023-08-23	19.340	19.340	19.091	19.140	18.989	14,676
2023-08-22	19.175	19.220	19.080	19.101	18.950	18,376
2023-08-21	19.409	19.409	19.079	19.266	19.114	10,085
2023-08-18	19.425	19.600	19.310	19.431	19.278	15,730
2023-08-17	19.475	19.600	19.380	19.467	19.314	20,373
2023-08-16	19.650	19.710	19.550	19.599	19.445	183,982
2023-08-15	20.000	20.040	19.730	19.900	19.743	19,775
2023-08-14	20.241	20.420	20.241	20.265	19.808	8,086
2023-08-11	20.600	20.720	20.256	20.256	19.799	17,451
2023-08-10	20.700	20.740	20.600	20.682	20.215	8,366
2023-08-09	20.425	20.720	20.420	20.592	20.127	12,693
2023-08-08	20.600	20.640	20.380	20.425	19.964	13,430
2023-08-07	20.280	20.620	20.280	20.280	19.822	13,064
2023-08-04	20.125	20.320	20.080	20.107	19.653	12,954
2023-08-03	19.850	20.140	19.730	20.017	19.565	9,290
2023-08-02	20.100	20.320	19.780	20.037	19.584	23,735
2023-08-01	19.925	20.060	19.770	19.891	19.442	25,751
2023-07-31	20.000	20.000	19.740	19.824	19.377	55,408
2023-07-28	19.475	20.000	19.380	19.536	19.095	42,673
2023-07-27	19.850	19.870	19.580	19.620	19.177	25,741
2023-07-26	19.825	19.900	19.710	19.836	19.388	16,384
2023-07-25	19.780	19.880	19.780	19.840	19.392	23,154
2023-07-24	19.550	19.780	19.550	19.707	19.263	21,541
2023-07-21	19.725	19.750	19.520	19.720	19.275	19,639
2023-07-20	19.720	19.720	19.600	19.670	19.226	25,418
2023-07-19	19.990	19.990	19.600	19.858	19.410	40,184
2023-07-18	19.825	19.964	19.720	19.895	19.446	29,678
2023-07-17	19.930	19.930	19.780	19.835	19.387	24,606
2023-07-14	20.000	20.020	19.830	19.939	19.489	20,771
2023-07-13	19.720	19.910	19.720	19.850	19.402	26,303
2023-07-12	19.560	19.800	19.560	19.671	19.227	42,437
2023-07-11	19.375	19.540	19.367	19.540	19.099	63,058
2023-07-10	19.375	19.430	19.260	19.403	18.965	36,064
2023-07-07	19.325	19.382	19.160	19.343	18.906	30,180
2023-07-06	19.225	19.300	19.060	19.188	18.755	45,204
2023-07-05	19.202	19.202	18.917	19.116	18.684	117,053
2023-07-04	19.270	19.270	18.910	19.097	18.666	79,814
2023-07-03	20.400	20.400	19.630	19.813	19.366	66,654
2023-06-30	20.000	20.340	19.500	19.840	19.392	77,116

← NewerPage 14 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.