Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	23.940	23.940	23.280	23.615	21.565	42,945
2022-07-13	24.100	24.100	23.740	23.968	21.887	223,628
2022-07-12	24.120	24.140	23.800	23.974	21.893	20,813
2022-07-11	24.319	24.319	23.780	24.028	21.942	26,679
2022-07-08	24.460	24.460	24.200	24.303	22.193	9,690
2022-07-07	24.630	24.640	24.120	24.295	22.186	47,789
2022-07-06	24.410	24.560	24.260	24.324	22.212	15,517
2022-07-05	24.450	25.080	24.260	24.707	22.562	23,241
2022-07-04	24.420	24.420	23.300	23.645	21.592	71,377
2022-07-01	26.960	26.960	24.753	25.911	23.661	70,282
2022-06-30	27.040	27.380	27.040	27.300	24.930	14,885
2022-06-29	27.360	27.460	26.980	27.091	24.739	22,502
2022-06-28	27.200	27.600	27.200	27.381	25.004	242,762
2022-06-27	27.200	27.320	27.020	27.146	24.789	7,080
2022-06-24	27.090	27.180	26.740	27.140	24.784	30,353
2022-06-23	26.420	27.100	26.420	27.004	24.660	7,590
2022-06-22	26.810	26.840	26.300	26.505	24.204	31,741
2022-06-21	27.500	27.560	26.760	26.863	24.531	24,270
2022-06-20	27.720	27.720	27.320	27.440	25.058	10,575
2022-06-17	27.740	28.200	27.740	27.890	25.469	39,720
2022-06-16	28.860	28.860	27.100	28.280	25.825	49,642
2022-06-15	28.410	29.020	28.380	28.420	25.953	8,975
2022-06-14	28.710	28.820	28.380	28.533	26.056	52,161
2022-06-13	28.900	29.180	28.460	28.834	26.330	24,741
2022-06-10	28.690	28.723	28.400	28.440	25.971	16,559
2022-06-09	28.820	28.820	28.540	28.674	26.185	14,239
2022-06-08	29.100	29.100	28.760	28.808	26.307	12,019
2022-06-07	29.530	29.600	29.080	29.187	26.653	40,076
2022-06-06	29.440	29.680	29.440	29.500	26.939	11,785
2022-06-01	29.410	29.700	29.300	29.530	26.966	62,785
2022-05-31	29.280	29.280	28.860	29.088	26.563	18,347
2022-05-30	29.290	29.380	28.820	29.020	26.501	15,081
2022-05-27	29.270	29.400	29.160	29.288	26.745	20,190
2022-05-26	29.100	29.480	29.080	29.201	26.666	41,548
2022-05-25	29.270	29.420	29.060	29.160	26.628	16,912
2022-05-24	29.210	29.460	29.196	29.247	26.708	22,212
2022-05-23	29.370	29.500	29.160	29.401	26.848	8,411
2022-05-20	29.250	29.360	29.120	29.311	26.766	18,026
2022-05-19	28.750	29.140	28.740	28.859	26.354	32,793
2022-05-18	28.960	29.220	28.820	29.041	26.520	17,966
2022-05-17	28.960	29.180	28.900	28.920	26.409	28,032
2022-05-16	29.100	29.440	28.960	29.159	26.627	14,828
2022-05-13	28.680	29.180	28.680	28.912	26.402	47,535
2022-05-12	29.680	29.680	28.680	28.870	26.364	62,335
2022-05-11	29.908	29.908	29.460	29.580	27.012	24,956
2022-05-10	30.090	30.320	30.000	30.103	27.490	21,749
2022-05-09	31.200	31.220	30.280	30.402	27.762	32,414
2022-05-06	30.990	31.240	30.680	31.044	28.349	70,126
2022-05-05	30.520	30.780	30.440	30.586	27.931	34,479
2022-05-04	31.280	31.460	30.620	30.693	28.029	251,412
2022-05-03	31.380	31.780	31.240	31.321	28.602	619,470
2022-04-29	30.200	31.040	30.200	30.668	27.693	42,229
2022-04-28	30.500	30.500	30.120	30.350	27.406	58,786
2022-04-27	30.980	30.980	30.400	30.724	27.743	33,101
2022-04-26	31.010	31.300	30.640	30.964	27.959	36,295
2022-04-25	31.320	31.880	30.920	31.389	28.344	78,830
2022-04-22	31.130	32.320	31.060	31.733	28.654	125,482
2022-04-21	30.640	30.800	30.340	30.615	27.645	53,379
2022-04-20	30.600	30.600	29.900	30.352	27.407	73,338
2022-04-19	31.440	31.460	30.480	30.638	27.665	2,233,567

← NewerPage 19 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.