Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	28.280	28.700	28.280	28.340	28.340	33,221
2026-05-01	27.075	27.075	27.075	27.075	27.075	0
2026-04-30	27.375	27.540	26.920	27.075	27.075	8,453
2026-04-29	28.050	28.280	27.300	27.780	27.780	16,978
2026-04-28	28.250	28.520	28.100	28.385	28.385	18,903
2026-04-27	28.140	28.140	27.040	27.515	27.515	17,601
2026-04-24	28.100	29.300	27.620	28.250	28.250	39,661
2026-04-23	28.000	28.280	27.720	28.050	28.050	9,466
2026-04-22	28.000	28.260	27.900	28.150	28.150	13,829
2026-04-21	28.450	28.460	27.900	28.291	28.291	8,920
2026-04-20	28.100	28.440	27.920	28.326	28.326	9,032
2026-04-17	28.450	28.820	27.960	28.150	28.150	11,527
2026-04-16	28.650	28.960	28.440	28.700	28.700	8,391
2026-04-15	28.750	28.960	28.260	28.850	28.850	10,968
2026-04-14	28.900	29.140	28.640	28.740	28.740	103,626
2026-04-13	28.600	28.920	28.500	28.700	28.700	13,750
2026-04-10	28.420	28.960	28.420	28.550	28.550	9,260
2026-04-09	28.000	28.560	27.920	28.500	28.500	6,181
2026-04-08	27.925	28.140	27.380	28.000	28.000	39,133
2026-04-07	27.875	28.640	27.840	28.365	28.365	23,419
2026-04-02	27.420	27.960	27.420	27.625	27.625	19,698
2026-04-01	27.475	28.100	26.840	27.525	27.525	12,186
2026-03-31	27.725	27.860	27.520	27.740	27.740	28,930
2026-03-30	27.925	27.960	27.220	27.460	27.460	23,237
2026-03-27	27.875	28.440	27.720	28.100	28.100	30,382
2026-03-26	27.725	28.340	27.200	27.925	27.925	13,469
2026-03-25	27.575	28.140	27.500	28.000	28.000	12,224
2026-03-24	27.275	27.780	27.200	27.399	27.399	6,132
2026-03-23	27.475	27.780	26.920	27.602	27.602	30,961
2026-03-20	27.375	27.640	26.860	27.225	27.225	42,626
2026-03-19	27.725	27.940	27.380	27.475	27.475	90,063
2026-03-18	27.475	27.680	27.280	27.475	27.475	38,014
2026-03-17	27.775	28.320	27.360	27.549	27.549	5,157
2026-03-16	27.875	27.880	27.360	27.698	27.698	13,863
2026-03-13	27.875	28.160	27.660	27.925	27.925	17,123
2026-03-12	27.225	27.860	27.060	27.675	27.675	45,726
2026-03-11	27.475	27.640	27.120	27.175	27.175	28,458
2026-03-10	27.675	28.420	27.300	27.445	27.445	21,692
2026-03-09	27.760	28.520	27.760	28.234	28.234	28,474
2026-03-06	27.275	27.680	27.020	27.575	27.575	23,316
2026-03-05	27.075	27.520	26.660	27.375	27.375	56,370
2026-03-04	27.725	28.040	27.050	27.125	27.125	33,255
2026-03-03	27.075	28.100	26.800	27.118	27.118	54,443
2026-03-02	26.750	27.340	26.621	27.121	27.121	34,376
2026-02-27	26.100	26.500	25.680	26.250	26.250	41,025
2026-02-26	25.800	26.300	25.800	26.100	26.100	27,683
2026-02-25	25.625	25.760	25.440	25.625	25.625	20,816
2026-02-24	26.250	26.340	25.640	25.771	25.771	7,453
2026-02-23	26.020	27.300	26.020	26.249	26.249	29,207
2026-02-20	26.000	26.280	25.920	26.150	26.150	12,185
2026-02-19	26.300	26.480	26.000	26.250	26.250	37,609
2026-02-18	26.100	27.300	26.100	26.150	26.150	16,174
2026-02-17	25.875	26.320	25.447	26.174	26.174	13,220
2026-02-16	25.675	25.940	25.520	25.589	25.589	13,522
2026-02-13	26.150	26.540	25.480	25.575	25.575	28,000
2026-02-12	25.275	27.140	25.020	26.850	26.850	35,609
2026-02-11	27.025	27.040	25.720	25.775	25.775	19,148
2026-02-10	26.700	27.000	26.480	27.000	27.000	16,617
2026-02-09	26.550	26.940	26.380	26.680	26.680	6,271
2026-02-06	27.175	27.260	26.500	26.650	26.650	22,858

← NewerPage 3 of 5 · 254 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.