Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	23.675	23.880	23.380	23.504	23.504	23,172
2025-11-07	23.860	23.860	23.420	23.625	23.625	29,410
2025-11-06	23.725	23.940	23.500	23.675	23.675	12,289
2025-11-05	23.925	24.700	23.540	23.775	23.775	171,807
2025-11-04	24.000	24.340	23.500	23.912	23.912	26,168
2025-11-03	24.060	24.060	23.720	23.808	23.808	26,049
2025-10-31	23.675	24.240	23.580	23.925	23.925	61,019
2025-10-30	23.475	23.740	22.140	23.425	23.425	90,903
2025-10-29	25.125	25.460	24.980	25.225	25.225	21,177
2025-10-28	25.025	25.320	24.540	25.170	25.170	31,828
2025-10-27	25.275	25.520	25.000	25.166	25.166	34,710
2025-10-24	25.925	26.100	25.600	25.675	25.675	17,847
2025-10-23	26.000	26.380	25.440	25.925	25.925	3,177
2025-10-22	25.775	25.920	25.240	25.775	25.775	8,611
2025-10-21	25.925	26.240	25.720	25.880	25.880	10,601
2025-10-20	25.900	25.900	25.100	25.514	25.514	12,730
2025-10-17	25.625	26.300	25.600	26.000	26.000	20,008
2025-10-16	25.775	25.920	25.400	25.475	25.475	8,308
2025-10-15	26.100	26.120	25.460	26.000	26.000	8,881
2025-10-14	26.000	26.600	25.680	26.081	26.081	7,442
2025-10-13	26.400	26.500	25.700	26.103	26.103	37,812
2025-10-10	25.725	26.240	25.640	26.023	26.023	19,803
2025-10-09	25.075	25.700	24.900	25.536	25.536	17,613
2025-10-08	25.025	25.280	24.920	25.181	25.181	8,973
2025-10-07	25.025	25.120	24.800	24.977	24.977	19,815
2025-10-06	25.075	25.080	24.780	24.950	24.950	17,366
2025-10-03	25.275	25.420	24.860	25.175	25.175	15,789
2025-10-02	25.275	25.440	24.760	25.225	25.225	7,917
2025-10-01	25.625	25.880	25.280	25.375	25.375	15,110
2025-09-30	25.325	25.660	25.160	25.520	25.520	15,465
2025-09-29	25.025	25.340	24.740	25.200	25.200	5,351
2025-09-26	25.475	25.760	23.960	24.950	24.950	46,346
2025-09-25	26.540	26.540	26.180	26.400	26.400	10,886
2025-09-24	26.700	27.000	26.440	26.800	26.800	14,204
2025-09-23	27.525	27.800	26.740	26.830	26.830	17,277
2025-09-22	27.025	27.520	26.520	27.120	27.120	12,909
2025-09-19	26.950	27.160	26.800	26.900	26.900	36,981
2025-09-18	26.550	27.060	26.500	26.950	26.950	25,553
2025-09-17	26.650	26.840	26.320	26.350	26.350	11,519
2025-09-16	26.500	26.960	26.460	26.721	26.721	58,991
2025-09-15	25.525	26.800	25.140	26.520	26.520	32,878
2025-09-12	24.950	25.200	24.800	25.125	25.125	13,035
2025-09-11	25.025	25.180	24.800	24.900	24.900	7,000
2025-09-10	25.025	25.460	24.500	24.950	24.950	7,120
2025-09-09	25.275	25.640	24.860	24.971	24.971	9,031
2025-09-08	25.075	25.240	24.700	25.060	25.060	5,973
2025-09-05	25.375	25.380	25.080	25.275	25.275	6,209
2025-09-04	25.175	25.400	24.840	25.075	25.075	6,081
2025-09-03	25.075	25.140	24.600	24.950	24.950	15,671
2025-09-02	25.175	25.300	24.900	24.986	24.986	21,164
2025-09-01	25.475	25.960	24.900	25.299	25.299	15,465
2025-08-29	25.175	25.800	25.080	25.275	25.275	12,675
2025-08-28	25.525	25.940	25.100	25.375	25.375	11,480
2025-08-27	25.540	25.540	25.120	25.475	25.475	10,959
2025-08-26	25.475	25.540	25.200	25.335	25.335	12,628
2025-08-22	25.175	25.660	25.060	25.075	25.075	12,820
2025-08-21	25.025	25.180	24.880	24.900	24.900	10,647
2025-08-20	24.550	25.020	24.420	24.956	24.956	13,014
2025-08-19	24.600	24.700	24.500	24.640	24.640	2,610
2025-08-18	24.650	24.920	24.380	24.696	24.696	8,489

← NewerPage 5 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.