Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	31.050	31.300	30.900	30.936	27.934	13,794
2022-04-13	31.460	31.460	31.060	31.137	28.116	22,660
2022-04-12	31.920	31.920	31.480	31.513	28.456	22,191
2022-04-11	31.610	31.940	31.500	31.826	28.738	11,843
2022-04-08	31.300	31.620	31.200	31.320	28.281	21,038
2022-04-07	31.780	31.780	31.400	31.475	28.421	24,449
2022-04-06	31.690	32.120	31.680	31.836	28.747	22,596
2022-04-05	31.280	31.600	31.280	31.508	28.451	19,171
2022-04-04	31.260	31.760	31.200	31.209	28.181	27,918
2022-04-01	30.780	31.980	30.680	31.578	28.514	82,404
2022-03-31	31.320	31.320	30.380	30.620	27.649	63,090
2022-03-30	31.280	31.620	31.280	31.452	28.401	10,273
2022-03-29	31.420	31.660	31.140	31.190	28.164	40,199
2022-03-28	31.930	32.220	31.340	31.726	28.648	40,188
2022-03-25	31.480	31.880	31.260	31.516	28.458	17,005
2022-03-24	31.240	31.380	31.240	31.304	28.266	16,135
2022-03-23	31.680	31.680	31.140	31.192	28.165	90,592
2022-03-22	31.520	31.720	31.320	31.520	28.462	22,470
2022-03-21	31.750	31.800	31.520	31.640	28.570	34,154
2022-03-18	31.650	31.803	31.360	31.758	28.677	33,684
2022-03-17	32.340	32.340	31.620	31.760	28.679	20,984
2022-03-16	31.580	32.360	31.580	31.767	28.685	23,693
2022-03-15	31.930	32.480	31.800	32.110	28.995	41,272
2022-03-14	31.420	32.260	31.360	31.754	28.673	53,372
2022-03-11	31.280	32.100	31.280	31.754	28.673	28,955
2022-03-10	30.520	31.540	30.520	30.882	27.885	104,984
2022-03-09	31.320	31.580	30.460	30.756	27.772	42,499
2022-03-08	31.340	31.340	30.680	31.133	28.112	42,201
2022-03-07	30.990	31.560	30.760	31.347	28.306	56,081
2022-03-04	30.050	31.000	29.960	30.698	27.720	37,649
2022-03-03	30.320	30.320	30.000	30.166	27.240	16,265
2022-03-02	30.540	31.280	30.360	30.521	27.560	33,820
2022-03-01	30.700	30.760	30.200	30.372	27.425	34,432
2022-02-28	29.680	30.820	29.680	30.597	27.629	60,546
2022-02-25	29.720	29.720	29.180	29.623	26.749	43,680
2022-02-24	29.470	29.800	29.220	29.546	26.679	101,321
2022-02-23	29.180	29.180	28.840	28.956	26.147	15,708
2022-02-22	29.640	29.640	28.900	29.333	26.487	27,218
2022-02-21	28.730	29.540	28.340	29.046	26.228	36,425
2022-02-18	28.840	29.000	28.720	28.761	25.971	40,182
2022-02-17	29.280	29.280	28.760	28.903	26.098	37,620
2022-02-16	29.880	29.880	29.140	29.443	26.586	48,962
2022-02-15	30.990	31.060	29.780	30.745	27.762	81,594
2022-02-14	30.290	30.799	29.740	30.799	27.811	66,046
2022-02-11	30.370	30.880	29.900	30.073	27.155	33,756
2022-02-10	30.800	30.800	29.420	30.472	27.516	177,104
2022-02-09	34.090	34.600	33.320	33.690	30.421	49,262
2022-02-08	35.610	35.720	34.380	34.902	31.516	33,628
2022-02-07	35.500	36.100	35.480	35.615	32.160	84,270
2022-02-04	35.400	35.400	35.011	35.242	31.822	33,154
2022-02-03	34.810	35.680	34.760	35.491	32.048	41,863
2022-02-02	35.000	35.000	34.640	34.752	31.380	42,468
2022-02-01	34.700	35.100	34.679	34.787	31.412	35,639
2022-01-31	34.130	34.740	34.020	34.609	31.251	21,870
2022-01-28	34.170	34.320	33.940	34.155	30.842	29,396
2022-01-27	33.880	34.260	33.760	34.037	30.734	25,840
2022-01-26	33.880	33.920	33.620	33.908	30.618	19,071
2022-01-25	33.410	33.757	33.280	33.391	30.151	30,702
2022-01-24	33.470	33.680	33.120	33.422	30.180	168,649
2022-01-21	32.750	33.420	32.740	33.212	29.990	16,698

← NewerPage 20 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.