Flow Traders BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 28.080 | 28.700 | 28.000 | 28.560 | 28.560 | 101,832 |
| 2026-05-07 | 28.220 | 28.440 | 28.060 | 28.140 | 28.140 | 51,027 |
| 2026-05-06 | 28.400 | 28.440 | 27.900 | 28.300 | 28.300 | 104,573 |
| 2026-05-05 | 28.680 | 28.680 | 28.200 | 28.400 | 28.400 | 115,512 |
| 2026-05-04 | 27.600 | 28.380 | 27.420 | 28.380 | 28.380 | 145,671 |
| 2026-04-30 | 27.400 | 27.540 | 26.700 | 27.420 | 27.420 | 188,262 |
| 2026-04-29 | 28.060 | 28.180 | 27.300 | 27.460 | 27.460 | 112,672 |
| 2026-04-28 | 28.300 | 28.540 | 28.120 | 28.320 | 28.320 | 106,552 |
| 2026-04-27 | 27.900 | 28.280 | 26.960 | 28.280 | 28.280 | 178,757 |
| 2026-04-24 | 28.120 | 29.300 | 27.700 | 28.220 | 28.220 | 329,499 |
← NewerPage 3 of 3 · 130 trading days
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.