Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	19.555	19.590	19.350	19.484	18.382	21,789
2022-10-07	19.985	20.140	19.370	19.583	18.476	29,251
2022-10-06	19.715	19.870	19.660	19.690	18.577	15,612
2022-10-05	19.695	20.040	19.670	19.810	18.690	39,967
2022-10-04	19.790	19.790	19.520	19.652	18.541	25,424
2022-10-03	19.310	19.690	19.100	19.379	18.283	125,941
2022-09-30	18.685	19.140	18.550	18.897	17.829	64,214
2022-09-29	18.620	18.620	18.350	18.496	17.450	70,812
2022-09-28	18.010	18.560	17.830	18.361	17.323	42,289
2022-09-27	18.205	18.310	18.080	18.153	17.126	27,958
2022-09-26	18.190	18.190	17.890	18.044	17.024	24,703
2022-09-23	18.690	18.690	18.230	18.430	17.388	104,970
2022-09-22	18.945	18.945	18.659	18.775	17.713	18,114
2022-09-21	18.680	18.990	18.680	18.828	17.763	41,892
2022-09-20	19.380	19.380	18.630	18.675	17.619	34,949
2022-09-16	19.510	19.510	19.200	19.277	18.187	34,280
2022-09-15	19.695	19.706	19.540	19.580	18.473	20,832
2022-09-14	19.750	19.750	19.520	19.696	18.582	45,242
2022-09-13	19.970	20.000	19.610	19.784	18.666	36,610
2022-09-12	19.430	19.950	19.430	19.574	18.467	35,134
2022-09-09	19.380	19.650	19.380	19.576	18.469	15,047
2022-09-08	19.470	19.470	19.170	19.277	18.187	40,488
2022-09-07	19.350	19.470	19.170	19.316	18.224	17,459
2022-09-06	19.650	19.720	19.320	19.462	18.361	34,891
2022-09-05	19.720	19.720	19.450	19.616	18.507	20,583
2022-09-02	19.150	19.950	19.150	19.604	18.496	31,423
2022-09-01	19.690	19.690	18.990	19.321	18.229	38,641
2022-08-31	20.160	20.160	19.920	20.078	18.942	20,536
2022-08-30	20.640	20.640	20.120	20.253	19.108	48,660
2022-08-26	20.400	20.400	20.120	20.275	19.128	27,246
2022-08-25	20.395	20.420	20.200	20.357	19.206	12,625
2022-08-24	20.200	20.400	20.200	20.331	19.181	38,934
2022-08-23	20.255	20.280	20.100	20.161	19.022	10,646
2022-08-22	20.280	20.280	19.960	20.127	18.989	23,408
2022-08-19	20.495	20.940	20.480	20.727	19.555	17,076
2022-08-18	20.780	20.780	20.580	20.630	19.464	12,537
2022-08-17	21.140	21.140	20.460	20.796	19.621	17,780
2022-08-16	21.380	21.380	21.120	21.187	19.989	31,514
2022-08-15	21.980	21.980	21.600	21.811	19.918	16,738
2022-08-12	21.550	21.820	21.340	21.648	19.769	36,428
2022-08-11	21.450	21.560	21.379	21.411	19.552	15,294
2022-08-10	21.100	21.480	21.020	21.186	19.347	17,552
2022-08-09	21.300	21.300	21.020	21.124	19.290	38,761
2022-08-08	21.200	21.200	20.940	21.088	19.257	26,542
2022-08-05	21.390	21.480	21.060	21.329	19.477	14,552
2022-08-04	21.410	21.520	21.100	21.359	19.505	19,440
2022-08-03	21.210	21.380	21.020	21.234	19.390	41,690
2022-08-02	21.000	21.100	20.740	20.940	19.122	44,781
2022-08-01	21.500	21.500	20.860	21.142	19.307	39,832
2022-07-29	21.280	21.580	21.280	21.360	19.506	68,989
2022-07-28	21.100	21.300	20.980	21.116	19.283	85,918
2022-07-27	21.490	21.560	21.080	21.269	19.422	21,083
2022-07-26	22.520	22.520	21.400	21.936	20.032	65,722
2022-07-25	22.640	23.060	22.360	22.619	20.655	92,959
2022-07-22	23.090	23.680	21.500	22.197	20.270	170,561
2022-07-21	24.120	24.740	24.000	24.151	22.055	37,750
2022-07-20	23.480	24.000	22.760	23.750	21.688	27,798
2022-07-19	23.480	23.480	22.880	23.175	21.163	48,662
2022-07-18	23.500	23.880	23.480	23.597	21.549	16,732
2022-07-15	23.360	23.540	23.060	23.080	21.076	26,616

← NewerPage 18 of 22 · 1,261 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.