Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	28.000	28.800	28.000	28.600	28.600	13,246
2025-05-21	28.000	28.280	27.780	28.026	28.026	26,135
2025-05-20	28.100	28.780	27.700	28.000	28.000	24,917
2025-05-19	27.980	28.560	27.980	28.540	28.540	50,809
2025-05-16	27.425	27.980	27.220	27.725	27.725	8,134
2025-05-15	27.200	27.720	27.200	27.375	27.375	10,940
2025-05-14	27.375	27.740	27.275	27.275	27.275	8,047
2025-05-13	27.575	27.640	27.200	27.525	27.525	11,838
2025-05-12	28.100	28.480	27.680	28.050	28.050	23,473
2025-05-09	28.300	28.860	28.280	28.600	28.600	138,305
2025-05-08	28.200	28.620	27.700	28.464	28.464	10,094
2025-05-07	27.725	28.140	27.600	27.968	27.968	8,966
2025-05-06	27.275	28.480	27.220	27.675	27.675	13,628
2025-05-02	26.350	26.860	26.220	26.600	26.600	15,559
2025-05-01	25.925	25.925	25.925	25.925	25.925	0
2025-04-30	25.325	26.280	24.960	25.925	25.925	46,278
2025-04-29	24.950	25.440	24.600	25.225	25.225	260,297
2025-04-28	24.500	24.880	24.300	24.755	24.755	10,978
2025-04-25	24.400	24.640	23.580	24.067	24.067	39,590
2025-04-24	26.150	26.800	23.800	24.015	24.015	147,403
2025-04-23	29.625	30.080	29.060	29.833	29.833	14,666
2025-04-22	30.350	30.460	29.720	30.008	30.008	22,447
2025-04-17	30.980	30.980	30.200	30.740	30.740	8,813
2025-04-16	30.500	31.020	30.400	30.762	30.762	63,505
2025-04-15	30.300	30.480	29.680	30.139	30.139	11,266
2025-04-14	30.250	30.580	29.820	30.243	30.243	15,267
2025-04-11	29.825	30.600	29.480	30.101	30.101	21,998
2025-04-10	28.050	29.720	26.600	29.055	29.055	49,270
2025-04-09	29.275	29.350	28.180	28.990	28.990	34,781
2025-04-08	28.750	29.280	27.300	27.815	27.815	23,233
2025-04-07	28.950	30.020	28.580	29.033	29.033	60,703
2025-04-04	27.825	28.660	27.160	28.414	28.414	49,966
2025-04-03	27.475	28.340	27.100	28.103	28.103	27,470
2025-04-02	26.900	27.480	26.640	26.838	26.838	12,063
2025-04-01	27.275	27.340	26.920	27.252	27.252	255,721
2025-03-31	27.520	27.900	27.280	27.480	27.480	7,117
2025-03-28	27.660	27.660	26.820	27.403	27.403	6,027
2025-03-27	27.690	27.940	27.600	27.821	27.821	5,048
2025-03-26	27.440	27.700	27.360	27.580	27.580	11,564
2025-03-25	27.260	27.440	27.080	27.340	27.340	6,294
2025-03-24	27.130	27.440	27.040	27.265	27.265	18,418
2025-03-21	27.360	27.560	26.940	27.240	27.240	3,635
2025-03-20	27.030	27.360	26.820	27.276	27.276	8,191
2025-03-19	26.820	27.100	26.820	26.874	26.874	10,811
2025-03-18	27.200	27.300	26.620	26.840	26.840	9,555
2025-03-17	27.200	27.680	26.620	27.040	27.040	6,279
2025-03-14	26.680	27.140	26.500	26.880	26.880	8,816
2025-03-13	26.700	26.820	26.500	26.608	26.608	7,739
2025-03-12	26.640	27.160	26.640	26.988	26.988	8,446
2025-03-11	25.500	26.840	25.500	26.539	26.539	22,904
2025-03-10	25.530	25.820	25.240	25.580	25.580	11,224
2025-03-07	25.550	25.720	25.460	25.640	25.640	10,519
2025-03-06	25.330	25.940	25.280	25.500	25.500	8,626
2025-03-05	25.490	25.640	24.500	25.600	25.600	21,459
2025-03-04	25.840	25.900	25.320	25.345	25.345	18,903
2025-03-03	25.360	25.860	25.360	25.399	25.399	17,137
2025-02-28	25.600	25.620	25.300	25.492	25.492	19,160
2025-02-27	25.800	25.800	25.360	25.464	25.464	10,220
2025-02-26	25.740	25.960	25.620	25.726	25.726	9,844
2025-02-25	26.010	26.040	25.720	25.859	25.859	41,645

← NewerPage 7 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.