Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	22.020	22.440	22.020	22.308	21.046	18,711
2023-01-04	22.230	22.260	22.020	22.102	20.853	16,392
2023-01-03	22.290	22.480	22.100	22.180	20.926	13,265
2022-12-30	21.960	22.120	21.620	21.817	20.584	14,586
2022-12-29	21.600	22.060	21.600	21.710	20.483	17,343
2022-12-28	21.700	21.800	21.580	21.676	20.451	5,688
2022-12-23	21.760	21.920	21.660	21.842	20.607	21,581
2022-12-22	21.460	21.777	21.460	21.576	20.357	21,001
2022-12-21	21.210	21.440	21.140	21.362	20.154	13,699
2022-12-20	21.210	21.240	21.100	21.191	19.993	19,439
2022-12-19	21.660	21.700	21.160	21.214	20.014	11,408
2022-12-16	21.720	21.720	21.460	21.581	20.361	15,342
2022-12-15	22.070	22.200	21.800	22.068	20.820	5,043
2022-12-14	22.010	22.260	21.880	21.880	20.643	15,154
2022-12-13	22.210	22.400	22.020	22.300	21.039	17,827
2022-12-12	21.920	22.200	21.920	22.003	20.759	16,952
2022-12-09	21.820	22.100	21.820	21.997	20.753	19,803
2022-12-08	22.210	22.220	21.760	22.038	20.792	13,145
2022-12-07	22.070	22.300	21.860	22.090	20.841	13,330
2022-12-06	22.180	22.180	21.980	22.006	20.762	8,287
2022-12-05	22.620	22.620	22.176	22.176	20.922	21,064
2022-12-02	22.580	22.740	22.520	22.656	21.375	19,386
2022-12-01	22.440	22.680	22.320	22.476	21.205	17,339
2022-11-30	22.260	22.260	22.120	22.176	20.922	15,667
2022-11-29	22.520	22.560	22.200	22.218	20.962	13,287
2022-11-28	22.660	22.680	22.420	22.556	21.280	10,462
2022-11-25	22.810	22.840	22.640	22.692	21.409	11,898
2022-11-24	22.500	22.840	22.320	22.627	21.347	35,293
2022-11-23	22.196	22.460	22.196	22.280	21.021	28,081
2022-11-22	22.500	22.520	22.140	22.520	21.247	36,736
2022-11-21	22.580	22.580	22.320	22.396	21.130	13,686
2022-11-18	22.660	22.660	22.340	22.396	21.129	32,379
2022-11-17	23.160	23.160	22.560	23.120	21.813	21,532
2022-11-16	23.480	23.480	23.003	23.003	21.703	15,505
2022-11-15	23.400	23.580	23.140	23.536	22.205	15,316
2022-11-14	23.710	23.860	23.180	23.357	22.037	22,036
2022-11-11	23.760	23.760	23.440	23.720	22.379	42,749
2022-11-10	23.680	23.680	22.960	23.305	21.987	11,099
2022-11-09	23.540	23.860	23.540	23.812	22.466	12,217
2022-11-08	24.120	24.120	23.460	23.577	22.244	44,616
2022-11-07	23.890	24.260	23.860	24.020	22.662	22,201
2022-11-04	23.790	24.060	23.760	23.935	22.582	71,845
2022-11-03	24.120	24.340	23.820	24.015	22.657	44,057
2022-11-02	24.240	24.600	24.040	24.121	22.757	16,003
2022-11-01	24.450	24.560	24.200	24.398	23.018	110,714
2022-10-31	24.240	25.080	24.240	24.397	23.018	97,503
2022-10-28	23.260	24.320	22.720	23.910	22.558	131,376
2022-10-27	22.300	24.100	22.300	23.311	21.993	152,731
2022-10-26	20.495	20.820	20.460	20.637	19.471	109,391
2022-10-25	20.400	20.400	20.090	20.239	19.095	20,635
2022-10-24	19.830	20.420	19.620	19.620	18.511	43,131
2022-10-21	19.760	19.760	19.360	19.656	18.545	37,412
2022-10-20	19.715	19.870	19.710	19.762	18.645	19,977
2022-10-19	19.890	19.890	19.710	19.800	18.680	15,630
2022-10-18	19.425	20.180	19.303	19.303	18.211	29,358
2022-10-17	19.612	19.612	18.950	19.074	17.996	26,250
2022-10-14	19.805	19.914	19.460	19.553	18.447	36,281
2022-10-13	19.350	19.550	19.180	19.345	18.252	36,707
2022-10-12	19.230	19.740	18.880	19.071	17.993	31,926
2022-10-11	19.405	19.520	19.100	19.285	18.195	17,634

← NewerPage 17 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.