Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	21.000	21.140	20.600	21.098	21.098	7,196
2024-11-26	21.060	21.240	20.980	21.137	21.137	3,313
2024-11-25	21.160	21.740	20.940	21.106	21.106	10,489
2024-11-22	21.740	21.820	21.320	21.426	21.426	5,221
2024-11-21	21.780	21.780	21.520	21.600	21.600	5,426
2024-11-20	21.580	21.960	21.580	21.800	21.800	9,077
2024-11-19	21.210	21.740	21.100	21.620	21.620	110,499
2024-11-18	21.290	21.360	21.080	21.151	21.151	15,325
2024-11-15	21.120	21.280	21.100	21.180	21.180	9,822
2024-11-14	21.060	21.180	20.960	21.071	21.071	10,037
2024-11-13	21.000	21.380	21.000	21.320	21.320	5,674
2024-11-12	21.410	21.700	21.120	21.307	21.307	15,295
2024-11-11	21.440	21.740	21.440	21.680	21.680	29,169
2024-11-08	21.530	21.780	21.520	21.635	21.635	7,918
2024-11-07	21.360	21.700	21.360	21.520	21.520	10,089
2024-11-06	21.490	21.620	20.880	21.100	21.100	35,842
2024-11-05	21.000	21.640	21.000	21.596	21.596	26,205
2024-11-04	20.495	20.660	20.420	20.569	20.569	16,629
2024-11-01	21.000	21.200	20.560	20.796	20.796	18,535
2024-10-31	21.000	21.160	20.720	20.725	20.725	20,639
2024-10-30	20.980	21.160	20.680	20.963	20.963	24,988
2024-10-29	21.100	21.260	21.080	21.155	21.155	4,202
2024-10-28	21.080	21.320	20.940	21.032	21.032	139,794
2024-10-25	21.290	21.440	21.120	21.183	21.183	12,017
2024-10-24	21.440	21.940	21.440	21.529	21.529	4,209
2024-10-23	21.660	21.880	21.660	21.731	21.731	3,840
2024-10-22	21.760	22.120	21.760	21.982	21.982	18,949
2024-10-21	21.720	22.160	21.720	21.964	21.964	9,639
2024-10-18	21.600	21.780	21.600	21.736	21.736	19,962
2024-10-17	21.440	21.740	21.440	21.649	21.649	23,908
2024-10-16	21.260	21.680	21.260	21.581	21.581	7,137
2024-10-15	21.100	21.300	21.029	21.029	21.029	16,140
2024-10-14	21.040	21.440	21.000	21.240	21.240	8,871
2024-10-11	21.210	21.460	21.140	21.322	21.322	8,721
2024-10-10	20.860	21.280	20.120	21.104	21.104	9,039
2024-10-09	21.060	21.360	21.060	21.255	21.255	39,309
2024-10-08	20.760	21.180	20.760	21.080	21.080	7,891
2024-10-07	20.690	21.080	20.620	20.926	20.926	20,313
2024-10-04	20.140	20.840	20.140	20.684	20.684	16,572
2024-10-03	19.850	20.140	19.820	20.041	20.041	136,385
2024-10-02	19.400	19.890	19.400	19.609	19.609	18,718
2024-10-01	18.920	19.370	18.760	19.112	19.112	18,177
2024-09-30	18.665	19.100	18.610	18.981	18.981	8,276
2024-09-27	18.345	18.740	17.870	18.602	18.602	7,804
2024-09-26	17.940	18.250	17.940	18.138	18.138	6,657
2024-09-25	17.895	18.070	17.840	18.009	18.009	1,062
2024-09-24	17.885	18.070	17.810	17.970	17.970	2,140
2024-09-23	17.915	17.960	17.550	17.936	17.936	1,686
2024-09-20	18.265	18.270	17.970	18.243	18.243	6,152
2024-09-19	18.245	18.340	18.100	18.182	18.182	4,420
2024-09-18	18.100	18.250	18.060	18.231	18.231	791
2024-09-17	18.215	18.430	18.060	18.149	18.149	6,040
2024-09-16	18.350	18.350	18.140	18.243	18.243	6,288
2024-09-13	18.060	18.320	18.060	18.234	18.234	4,403
2024-09-12	17.830	18.120	17.830	18.072	18.072	4,911
2024-09-11	17.970	17.970	17.570	17.882	17.882	7,218
2024-09-10	17.835	18.130	17.700	18.008	18.008	5,551
2024-09-09	17.700	17.860	17.700	17.796	17.796	2,741
2024-09-06	17.730	17.840	17.610	17.707	17.707	4,879
2024-09-05	17.495	17.840	17.450	17.840	17.840	3,639

← NewerPage 9 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.