Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	32.820	32.820	32.400	32.681	29.510	7,983
2022-01-19	32.820	33.080	32.720	32.817	29.633	17,611
2022-01-18	33.040	33.123	32.840	32.947	29.750	16,265
2022-01-17	33.140	33.140	32.760	32.960	29.762	12,612
2022-01-14	33.340	33.340	33.099	33.100	29.889	14,087
2022-01-13	32.880	33.420	32.880	32.919	29.725	30,563
2022-01-12	33.080	33.080	32.277	32.546	29.388	13,595
2022-01-11	32.820	33.520	32.820	33.103	29.891	27,154
2022-01-10	32.530	32.700	32.200	32.466	29.316	18,007
2022-01-07	32.710	32.800	32.480	32.640	29.473	14,956
2022-01-06	32.860	32.860	32.480	32.740	29.564	11,553
2022-01-05	32.380	32.860	32.380	32.492	29.340	14,664
2022-01-04	32.420	32.420	32.140	32.253	29.124	11,559
2021-12-31	32.460	32.460	32.200	32.323	29.187	930
2021-12-30	32.410	32.700	32.180	32.180	29.058	9,165
2021-12-29	32.200	32.440	32.100	32.315	29.180	29,542
2021-12-24	31.690	31.820	31.660	31.728	28.650	1,706
2021-12-23	31.400	31.820	31.400	31.612	28.545	3,016
2021-12-22	31.620	31.620	31.460	31.574	28.511	8,555
2021-12-21	31.560	31.820	31.220	31.592	28.526	7,899
2021-12-20	32.160	32.220	31.200	31.728	28.650	17,945
2021-12-17	31.670	31.920	31.560	31.813	28.726	25,599
2021-12-16	31.460	31.700	31.400	31.558	28.496	9,512
2021-12-15	31.520	31.820	31.520	31.643	28.573	8,268
2021-12-14	32.200	32.200	31.520	31.773	28.690	22,113
2021-12-13	31.480	32.220	31.180	31.981	28.878	30,935
2021-12-10	31.120	31.660	31.120	31.515	28.458	13,381
2021-12-09	31.010	31.200	30.940	30.958	27.954	12,527
2021-12-08	31.070	31.200	30.900	30.986	27.980	11,711
2021-12-07	30.700	31.000	30.500	30.738	27.755	30,700
2021-12-06	30.500	30.760	30.380	30.562	27.597	22,944
2021-12-03	30.600	30.720	30.300	30.385	27.437	15,519
2021-12-02	30.520	30.840	30.520	30.632	27.660	11,337
2021-12-01	30.860	30.860	30.280	30.320	27.378	29,305
2021-11-30	31.220	31.620	30.804	31.032	28.021	43,899
2021-11-29	31.120	31.120	30.560	30.983	27.977	20,458
2021-11-26	30.700	31.280	30.500	31.006	27.998	58,046
2021-11-25	30.310	30.640	30.060	30.412	27.461	16,188
2021-11-24	30.380	30.560	30.380	30.472	27.516	8,731
2021-11-23	30.890	31.020	30.280	30.560	27.595	33,207
2021-11-22	30.440	30.740	30.440	30.677	27.701	19,467
2021-11-19	29.900	30.680	29.880	30.424	27.472	71,867
2021-11-18	30.330	30.460	30.000	30.115	27.193	5,433
2021-11-17	30.970	30.980	30.300	30.601	27.632	16,072
2021-11-16	31.090	31.222	30.840	30.975	27.969	14,171
2021-11-15	30.620	31.002	30.502	30.842	27.849	16,457
2021-11-12	30.620	31.220	30.420	30.992	27.985	49,018
2021-11-11	30.520	30.940	30.520	30.794	27.806	22,314
2021-11-10	30.370	30.600	30.120	30.443	27.489	33,152
2021-11-09	30.230	30.260	29.820	30.130	27.207	22,290
2021-11-08	30.240	30.240	29.900	30.158	27.232	30,642
2021-11-05	29.100	29.700	29.100	29.528	26.663	24,035
2021-11-04	29.180	29.180	28.780	28.995	26.182	22,457
2021-11-03	29.020	29.060	28.678	28.840	26.042	20,482
2021-11-02	29.500	29.500	28.700	28.788	25.995	69,272
2021-11-01	29.490	29.620	29.040	29.214	26.380	55,678
2021-10-29	30.890	30.960	29.280	29.668	26.789	334,314
2021-10-28	32.410	32.500	30.060	30.400	27.451	226,545
2021-10-27	35.560	35.740	35.300	35.593	32.139	22,832
2021-10-26	35.200	35.520	35.200	35.395	31.961	6,365

← NewerPage 21 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.