Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	26.130	26.760	25.920	26.056	26.056	26,824
2025-02-21	25.640	26.100	25.580	25.962	25.962	31,939
2025-02-20	25.880	26.120	25.600	25.998	25.998	27,795
2025-02-19	25.330	26.120	25.220	25.780	25.780	31,899
2025-02-18	25.020	25.660	24.620	25.232	25.232	13,961
2025-02-17	26.090	26.320	25.095	25.095	25.095	33,674
2025-02-14	26.700	26.920	25.820	26.072	26.072	28,520
2025-02-13	25.100	27.300	25.100	26.683	26.683	90,598
2025-02-12	23.790	24.400	23.720	24.320	24.320	30,226
2025-02-11	24.000	24.420	23.760	23.827	23.827	6,514
2025-02-10	24.020	24.620	23.840	23.980	23.980	20,409
2025-02-07	24.200	24.380	23.720	24.058	24.058	20,475
2025-02-06	24.490	24.660	24.280	24.460	24.460	10,415
2025-02-05	24.570	24.980	24.520	24.597	24.597	14,050
2025-02-04	24.380	24.520	24.000	24.483	24.483	13,137
2025-02-03	24.410	24.980	24.000	24.491	24.491	35,691
2025-01-31	23.790	24.320	23.420	24.208	24.208	9,513
2025-01-30	23.690	24.040	23.660	23.800	23.800	5,369
2025-01-29	23.740	23.740	23.140	23.380	23.380	22,910
2025-01-28	23.710	24.000	23.420	23.500	23.500	12,091
2025-01-27	23.320	24.000	23.060	23.982	23.982	12,978
2025-01-24	23.830	23.860	23.320	23.435	23.435	11,176
2025-01-23	23.870	24.300	23.360	23.718	23.718	12,113
2025-01-22	22.970	23.760	22.720	23.520	23.520	8,866
2025-01-21	23.610	23.880	23.220	23.677	23.677	5,854
2025-01-20	23.850	24.260	23.680	24.240	24.240	20,345
2025-01-17	23.500	23.940	23.000	23.862	23.862	9,481
2025-01-16	23.130	23.700	22.840	23.700	23.700	14,732
2025-01-15	22.890	23.100	22.860	22.899	22.899	12,265
2025-01-14	23.070	23.080	22.840	22.920	22.920	3,694
2025-01-13	23.090	23.120	22.720	22.980	22.980	4,262
2025-01-10	23.560	23.640	23.120	23.445	23.445	3,412
2025-01-09	23.300	23.540	22.800	23.404	23.404	3,045
2025-01-08	23.000	23.360	23.000	23.288	23.288	30,506
2025-01-07	21.900	22.660	21.820	22.561	22.561	10,236
2025-01-06	21.920	21.920	21.420	21.796	21.796	8,396
2025-01-03	22.030	22.160	21.880	22.142	22.142	3,911
2025-01-02	21.640	22.060	21.120	21.740	21.740	10,255
2024-12-31	21.420	21.600	21.420	21.585	21.585	684
2024-12-30	21.600	21.700	21.460	21.475	21.475	2,951
2024-12-27	21.400	21.740	21.400	21.661	21.661	3,913
2024-12-24	21.470	21.800	20.980	21.480	21.480	2,900
2024-12-23	21.800	21.800	21.380	21.539	21.539	16,937
2024-12-20	22.520	22.520	21.900	22.030	22.030	13,566
2024-12-19	22.480	22.699	22.360	22.446	22.446	22,655
2024-12-18	22.330	22.420	22.220	22.389	22.389	7,585
2024-12-17	22.440	22.620	22.300	22.364	22.364	2,268
2024-12-16	22.520	22.680	22.320	22.623	22.623	12,644
2024-12-13	21.490	22.580	21.240	22.408	22.408	22,102
2024-12-12	21.210	21.500	21.100	21.360	21.360	16,604
2024-12-11	21.020	21.160	21.020	21.080	21.080	3,680
2024-12-10	21.000	21.160	21.000	21.100	21.100	2,346
2024-12-09	21.490	21.760	21.060	21.137	21.137	5,778
2024-12-06	21.390	21.580	21.240	21.280	21.280	2,887
2024-12-05	21.180	21.600	20.840	21.320	21.320	6,497
2024-12-04	20.840	21.280	20.520	21.140	21.140	14,691
2024-12-03	20.860	20.980	20.800	20.870	20.870	6,770
2024-12-02	21.210	21.280	20.900	20.940	20.940	13,314
2024-11-29	21.100	21.280	21.100	21.100	21.100	5,704
2024-11-28	21.210	21.260	21.120	21.155	21.155	5,420

← NewerPage 8 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.