Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.500	25.020	24.440	24.500	24.500	9,443
2025-08-14	24.500	24.660	24.400	24.450	24.450	27,311
2025-08-13	24.450	24.680	24.400	24.400	24.400	10,743
2025-08-12	24.600	24.800	24.380	24.490	24.490	10,196
2025-08-11	24.500	24.860	24.500	24.711	24.711	15,862
2025-08-08	24.900	25.320	24.580	24.850	24.850	21,908
2025-08-07	24.800	24.980	24.590	24.900	24.900	288,492
2025-08-06	25.075	25.460	24.800	24.950	24.950	16,709
2025-08-05	25.425	25.680	25.000	25.221	25.221	25,583
2025-08-04	26.000	26.000	25.360	25.676	25.676	13,533
2025-08-01	26.250	26.820	25.440	25.725	25.725	29,770
2025-07-31	26.700	27.640	25.860	25.925	25.925	86,799
2025-07-30	26.500	26.900	26.200	26.200	26.200	12,290
2025-07-29	26.600	27.120	26.440	26.739	26.739	13,562
2025-07-28	26.250	26.900	26.200	26.702	26.702	13,052
2025-07-25	26.600	26.860	26.520	26.650	26.650	7,738
2025-07-24	26.900	27.440	26.510	26.850	26.850	21,968
2025-07-23	26.900	26.900	26.440	26.750	26.750	4,430
2025-07-22	27.025	27.160	26.820	26.860	26.860	8,360
2025-07-21	27.325	27.400	26.840	27.000	27.000	192,539
2025-07-18	27.475	27.640	27.280	27.425	27.425	8,615
2025-07-17	27.475	27.580	27.340	27.475	27.475	7,149
2025-07-16	27.375	27.980	27.300	27.525	27.525	9,223
2025-07-15	27.375	27.640	27.240	27.351	27.351	33,420
2025-07-14	27.375	27.780	26.960	27.556	27.556	8,073
2025-07-11	26.950	27.540	26.940	27.325	27.325	12,379
2025-07-10	27.025	27.180	26.820	26.950	26.950	24,716
2025-07-09	27.775	27.800	26.900	26.900	26.900	15,950
2025-07-08	27.620	28.380	27.620	27.951	27.951	10,117
2025-07-07	26.700	27.520	26.500	27.220	27.220	15,045
2025-07-04	27.725	28.480	26.820	27.075	27.075	23,907
2025-07-03	27.875	28.480	27.260	27.925	27.925	5,374
2025-07-02	27.825	28.180	27.740	27.825	27.825	16,293
2025-07-01	27.575	28.300	27.080	28.129	28.129	13,963
2025-06-30	27.025	27.600	26.960	27.237	27.237	30,745
2025-06-27	28.000	28.620	26.220	26.800	26.800	107,509
2025-06-26	29.175	29.740	29.160	29.625	29.625	8,119
2025-06-25	28.800	29.260	28.520	29.225	29.225	11,408
2025-06-24	28.950	29.520	28.420	28.859	28.859	16,129
2025-06-23	29.425	29.560	28.920	29.330	29.330	7,015
2025-06-20	29.275	29.500	29.100	29.325	29.325	5,476
2025-06-19	29.275	29.660	29.140	29.425	29.425	6,226
2025-06-18	29.625	30.100	29.360	29.725	29.725	2,593
2025-06-17	29.875	30.000	29.580	29.792	29.792	3,317
2025-06-16	29.075	30.020	29.000	29.603	29.603	23,752
2025-06-13	29.575	29.960	28.800	29.225	29.225	37,161
2025-06-12	28.850	29.320	28.540	29.125	29.125	3,655
2025-06-11	28.720	28.940	28.720	28.800	28.800	6,157
2025-06-10	29.025	29.100	28.400	29.040	29.040	4,739
2025-06-09	29.475	29.680	29.000	29.020	29.020	7,140
2025-06-06	29.175	29.520	29.120	29.225	29.225	3,657
2025-06-05	28.820	29.300	28.820	29.225	29.225	8,789
2025-06-04	29.060	29.060	28.700	28.950	28.950	7,866
2025-06-03	29.125	29.660	28.950	29.086	29.086	8,040
2025-06-02	29.075	29.580	29.060	29.167	29.167	20,613
2025-05-30	29.060	29.600	29.060	29.425	29.425	15,655
2025-05-29	28.550	29.040	28.240	28.750	28.750	9,355
2025-05-28	28.250	29.200	28.100	29.125	29.125	346,018
2025-05-27	27.775	28.220	27.200	27.927	27.927	18,281
2025-05-23	28.750	29.940	28.420	29.525	29.525	31,633

← NewerPage 6 of 22 · 1,267 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.