Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	20.460	20.820	20.440	20.740	19.570	260,084
2022-10-25	20.340	20.400	20.040	20.360	19.212	102,291
2022-10-24	19.750	20.420	19.590	20.220	19.079	163,021
2022-10-21	19.740	19.770	19.370	19.660	18.551	107,838
2022-10-20	19.720	19.870	19.690	19.820	18.702	95,657
2022-10-19	20.000	20.000	19.700	19.720	18.608	88,930
2022-10-18	19.320	20.180	19.300	20.040	18.910	174,102
2022-10-17	19.610	19.630	18.910	19.310	18.221	135,761
2022-10-14	19.930	20.000	19.430	19.510	18.409	137,196
2022-10-13	19.150	19.560	19.150	19.540	18.438	138,520
2022-10-12	19.200	19.380	18.880	19.130	18.051	141,467
2022-10-11	19.400	19.460	19.030	19.160	18.079	110,250
2022-10-10	19.300	19.600	19.200	19.460	18.362	92,937
2022-10-07	20.080	20.100	19.360	19.370	18.277	157,271
2022-10-06	19.710	19.860	19.580	19.710	18.598	115,031
2022-10-05	19.940	20.060	19.630	19.710	18.598	153,635
2022-10-04	19.790	19.790	19.510	19.790	18.674	145,470
2022-10-03	19.260	19.680	19.090	19.640	18.532	176,369
2022-09-30	18.580	19.200	18.550	19.200	18.117	292,898
2022-09-29	18.560	18.620	18.320	18.550	17.504	163,004
2022-09-28	18.020	18.560	17.780	18.560	17.513	283,905
2022-09-27	18.150	18.320	18.070	18.130	17.107	110,076
2022-09-26	18.100	18.220	17.870	18.120	17.098	229,512
2022-09-23	18.640	18.800	18.190	18.190	17.164	185,386
2022-09-22	18.800	18.990	18.570	18.740	17.683	112,361
2022-09-21	18.630	19.010	18.630	18.730	17.673	164,254
2022-09-20	19.410	19.440	18.610	18.670	17.617	164,098
2022-09-19	19.150	19.460	19.030	19.320	18.230	91,436
2022-09-16	19.500	19.510	19.200	19.270	18.183	157,915
2022-09-15	19.700	19.750	19.510	19.550	18.447	88,853
2022-09-14	19.630	19.740	19.520	19.700	18.589	105,363
2022-09-13	19.840	20.020	19.510	19.610	18.504	158,448
2022-09-12	19.400	19.950	19.400	19.950	18.825	154,463
2022-09-09	19.340	19.670	19.300	19.550	18.447	132,765
2022-09-08	19.420	19.420	19.170	19.330	18.240	116,069
2022-09-07	19.300	19.440	19.150	19.310	18.221	116,412
2022-09-06	19.530	19.750	19.210	19.350	18.258	100,568
2022-09-05	19.850	19.850	19.460	19.560	18.457	156,433
2022-09-02	19.230	19.980	19.130	19.760	18.645	179,416
2022-09-01	19.670	19.720	18.980	19.040	17.966	352,159
2022-08-31	20.200	20.320	19.910	19.910	18.787	157,306
2022-08-30	20.560	20.620	20.100	20.120	18.985	156,047
2022-08-29	20.200	20.900	20.200	20.640	19.476	187,274
2022-08-26	20.460	20.460	20.120	20.200	19.061	127,694
2022-08-25	20.100	20.440	20.100	20.320	19.174	97,226
2022-08-24	20.160	20.400	20.140	20.360	19.212	108,976
2022-08-23	20.220	20.300	20.080	20.200	19.061	83,938
2022-08-22	20.300	20.300	19.920	20.220	19.079	140,545
2022-08-19	20.600	20.960	20.480	20.480	19.325	112,314
2022-08-18	20.660	20.780	20.500	20.780	19.608	105,995
2022-08-17	21.300	21.300	20.460	20.600	19.438	184,112
2022-08-16	21.220	21.380	21.100	21.160	19.966	172,436
2022-08-15	21.960	22.120	21.580	21.900	20.004	231,141
2022-08-12	21.500	21.820	21.340	21.760	19.876	151,085
2022-08-11	21.440	21.560	21.340	21.380	19.529	99,888
2022-08-10	21.060	21.460	20.980	21.340	19.493	123,562
2022-08-09	21.120	21.320	21.020	21.080	19.255	146,836
2022-08-08	21.240	21.240	20.940	21.120	19.292	168,078
2022-08-05	21.400	21.480	21.060	21.080	19.255	106,178
2022-08-04	21.360	21.540	21.040	21.400	19.547	134,327

← NewerPage 18 of 22 · 1,288 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.