Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	26.400	26.760	26.400	26.637	25.131	19,642
2023-03-29	26.050	26.480	25.884	26.419	24.925	20,281
2023-03-28	25.900	25.951	25.540	25.945	24.478	28,376
2023-03-27	26.680	26.680	25.980	26.157	24.678	23,498
2023-03-24	26.250	26.720	25.800	26.169	24.690	41,364
2023-03-23	26.050	26.600	26.000	26.366	24.876	82,620
2023-03-22	25.800	26.060	25.800	25.989	24.520	18,813
2023-03-21	25.100	25.320	24.560	25.188	23.764	24,832
2023-03-20	24.600	25.360	24.500	24.866	23.460	28,311
2023-03-17	24.200	24.460	24.140	24.208	22.839	49,274
2023-03-16	24.000	24.360	23.980	24.093	22.730	55,706
2023-03-15	23.350	23.981	22.898	23.668	22.330	46,529
2023-03-14	23.240	23.240	22.817	23.079	21.774	38,915
2023-03-13	23.250	23.280	22.900	23.102	21.796	53,337
2023-03-10	22.750	23.260	22.620	23.109	21.803	22,686
2023-03-09	22.750	22.824	22.640	22.655	21.374	9,756
2023-03-08	22.805	22.805	22.640	22.697	21.414	12,963
2023-03-07	22.750	22.880	22.660	22.701	21.417	13,089
2023-03-06	22.850	22.900	22.700	22.755	21.468	11,624
2023-03-03	22.720	22.840	22.720	22.770	21.482	5,175
2023-03-02	22.760	22.880	22.760	22.780	21.492	3,874
2023-03-01	22.900	22.900	22.718	22.800	21.511	6,471
2023-02-28	23.000	23.000	22.820	22.827	21.536	3,932
2023-02-27	23.025	23.080	22.919	23.009	21.708	7,228
2023-02-24	22.980	22.980	22.700	22.775	21.487	15,748
2023-02-23	23.160	23.160	22.880	23.117	21.810	11,695
2023-02-22	23.420	23.455	23.207	23.335	22.016	18,339
2023-02-21	23.680	23.680	23.460	23.550	22.218	28,406
2023-02-20	23.980	23.980	23.618	23.820	22.473	22,029
2023-02-17	23.910	24.060	23.634	23.883	22.533	29,099
2023-02-16	24.000	24.080	23.800	23.995	22.639	26,835
2023-02-15	23.770	24.140	23.500	23.932	22.579	38,563
2023-02-14	23.588	24.100	23.588	23.888	22.537	39,716
2023-02-13	23.980	23.980	23.320	23.437	22.112	30,850
2023-02-10	24.180	24.180	23.620	24.064	22.704	59,624
2023-02-09	23.780	25.120	23.780	24.465	23.081	46,863
2023-02-08	22.684	23.100	22.684	22.684	21.401	23,958
2023-02-07	22.870	23.000	22.650	22.686	21.403	24,030
2023-02-06	23.090	23.360	22.820	23.058	21.754	21,260
2023-02-03	23.320	23.479	23.160	23.460	22.134	16,103
2023-02-02	23.790	23.860	23.340	23.495	22.167	13,503
2023-02-01	23.660	23.900	23.660	23.660	22.322	16,883
2023-01-31	23.240	23.880	23.090	23.265	21.949	7,054
2023-01-30	23.300	23.520	22.940	23.305	21.987	8,464
2023-01-27	23.500	23.620	23.374	23.540	22.209	4,651
2023-01-26	23.690	23.900	23.000	23.270	21.954	6,479
2023-01-25	23.520	23.900	23.300	23.696	22.356	16,611
2023-01-24	23.440	23.780	23.440	23.521	22.191	14,760
2023-01-23	22.996	23.280	22.996	23.141	21.832	3,851
2023-01-20	22.702	22.838	22.702	22.702	21.419	3,863
2023-01-19	22.629	22.920	22.629	22.691	21.408	4,076
2023-01-18	22.960	22.960	22.834	22.885	21.591	1,464
2023-01-17	22.903	22.980	22.620	22.762	21.475	5,960
2023-01-16	23.007	23.007	23.007	23.007	21.706	3,541
2023-01-13	23.400	23.460	23.140	23.174	21.864	715
2023-01-12	23.100	23.400	23.100	23.300	21.983	9,737
2023-01-11	22.950	23.260	22.860	23.044	21.741	6,807
2023-01-10	22.460	23.200	22.460	22.950	21.653	75,000
2023-01-09	22.500	22.500	22.260	22.361	21.097	340,233
2023-01-06	22.330	22.420	22.120	22.353	21.089	14,280

← NewerPage 16 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.