Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.480	20.480	20.380	20.380	19.920	5,908
2023-06-28	20.400	20.520	20.260	20.460	19.998	7,870
2023-06-27	20.400	20.498	20.145	20.145	19.691	13,439
2023-06-26	20.500	20.600	20.260	20.580	20.116	10,720
2023-06-23	20.700	20.740	20.520	20.700	20.233	18,231
2023-06-22	20.900	20.980	20.700	20.731	20.263	9,764
2023-06-21	20.960	20.960	20.880	20.899	20.428	10,790
2023-06-20	21.200	21.260	20.940	21.260	20.780	7,278
2023-06-19	21.280	21.400	21.280	21.340	20.858	6,701
2023-06-16	21.600	21.600	21.300	21.404	20.921	12,085
2023-06-15	21.500	21.660	21.440	21.560	21.073	4,402
2023-06-14	21.300	21.504	21.300	21.504	21.019	20,046
2023-06-13	21.300	21.480	21.300	21.407	20.924	7,010
2023-06-12	21.300	21.360	21.120	21.220	20.741	11,847
2023-06-09	20.980	21.350	20.980	21.107	20.630	15,006
2023-06-08	21.380	21.380	20.960	21.044	20.569	17,179
2023-06-07	21.300	21.439	21.280	21.352	20.870	6,882
2023-06-06	21.400	21.460	21.257	21.400	20.917	7,424
2023-06-05	21.400	21.460	21.258	21.428	20.944	53,258
2023-06-02	21.500	21.560	21.340	21.391	20.909	17,266
2023-06-01	21.580	21.580	21.440	21.445	20.961	14,589
2023-05-31	21.840	21.840	21.520	21.615	21.127	15,188
2023-05-30	21.600	21.990	21.580	21.982	21.486	14,585
2023-05-26	21.600	21.660	21.540	21.600	21.113	5,190
2023-05-25	21.800	21.840	21.561	21.603	21.115	5,595
2023-05-24	21.960	21.960	21.776	21.903	21.409	9,114
2023-05-23	21.940	22.080	21.940	21.978	21.482	10,976
2023-05-22	22.050	22.060	21.840	21.899	21.405	8,694
2023-05-19	21.700	22.000	21.680	21.939	21.444	18,108
2023-05-18	21.900	21.912	21.620	21.905	21.411	43,656
2023-05-17	22.050	22.120	21.840	21.960	21.464	7,633
2023-05-16	21.980	22.140	21.980	21.999	21.503	13,561
2023-05-15	21.780	21.960	21.780	21.960	21.464	13,321
2023-05-12	21.600	21.900	21.600	21.810	21.318	11,503
2023-05-11	21.700	21.880	21.620	21.718	21.228	7,526
2023-05-10	21.900	21.900	21.740	21.742	21.252	15,539
2023-05-09	21.940	21.940	21.720	21.802	21.310	13,065
2023-05-05	22.320	22.320	22.060	22.208	21.707	10,892
2023-05-04	22.250	22.600	22.200	22.431	21.924	38,067
2023-05-03	22.250	22.336	22.140	22.256	21.754	26,678
2023-05-02	22.540	22.540	22.020	22.315	21.811	116,720
2023-04-28	22.550	22.640	22.380	22.552	22.043	24,434
2023-04-27	23.050	23.226	22.943	23.018	21.717	32,868
2023-04-26	22.960	23.280	22.960	23.141	21.832	22,546
2023-04-25	22.950	23.280	22.680	23.186	21.875	47,995
2023-04-24	23.050	23.200	22.620	22.822	21.532	83,863
2023-04-21	23.940	23.940	22.640	23.001	21.701	127,762
2023-04-20	26.050	26.220	26.020	26.103	24.627	21,431
2023-04-19	25.900	26.108	25.740	26.046	24.574	10,050
2023-04-18	26.020	26.020	25.880	25.918	24.452	8,145
2023-04-17	26.340	26.340	25.940	26.120	24.643	34,751
2023-04-14	26.017	26.240	26.017	26.025	24.554	9,999
2023-04-13	26.050	26.200	25.777	25.968	24.500	12,176
2023-04-12	25.900	26.000	25.645	25.751	24.295	37,225
2023-04-11	26.550	26.900	25.797	26.142	24.664	32,361
2023-04-06	26.600	26.901	26.600	26.832	25.315	27,073
2023-04-05	26.450	26.800	26.021	26.729	25.218	24,559
2023-04-04	26.250	26.500	25.900	26.157	24.678	22,148
2023-04-03	26.800	26.800	26.195	26.382	24.890	15,277
2023-03-31	26.450	26.760	26.380	26.691	25.181	5,338

← NewerPage 15 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.