Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	15.350	15.500	15.300	15.500	14.146	6,394
2024-09-04	15.300	15.350	15.100	15.100	13.781	2,609
2024-09-03	15.100	15.300	15.100	15.100	13.781	2,652
2024-09-02	15.100	15.300	15.100	15.100	13.781	6,253
2024-08-30	15.250	15.350	15.200	15.350	14.009	502
2024-08-29	15.400	15.400	15.200	15.200	13.872	1,656
2024-08-28	15.450	15.450	15.350	15.350	14.009	279
2024-08-27	15.500	15.500	15.350	15.350	14.009	3,001
2024-08-26	15.500	15.500	15.400	15.450	14.100	4,610
2024-08-23	15.500	15.500	15.400	15.500	14.146	1,745
2024-08-22	15.500	15.500	15.350	15.350	14.009	1,982
2024-08-21	15.250	15.500	15.250	15.500	14.146	1,409
2024-08-20	15.450	15.450	15.250	15.350	14.009	1,026
2024-08-19	15.300	15.500	15.100	15.200	13.872	3,576
2024-08-16	15.500	15.500	15.300	15.500	14.146	1,416
2024-08-15	15.550	15.600	15.450	15.500	14.146	3,476
2024-08-14	15.900	15.900	15.550	15.700	14.329	3,300
2024-08-13	16.000	16.000	15.650	15.750	14.374	4,963
2024-08-12	15.800	15.850	15.500	15.750	14.374	3,435
2024-08-09	15.600	15.700	15.250	15.250	13.918	5,860
2024-08-08	15.800	15.800	15.450	15.600	14.237	1,407
2024-08-07	15.550	15.800	15.400	15.800	14.420	3,659
2024-08-06	15.600	15.800	15.350	15.650	14.283	1,806
2024-08-05	15.600	15.600	15.500	15.550	14.192	3,306
2024-08-02	15.850	15.850	15.450	15.850	14.465	450
2024-08-01	15.950	15.950	15.200	15.350	14.009	7,796
2024-07-31	15.650	15.950	15.550	15.550	14.192	1,314
2024-07-30	15.950	15.950	15.550	15.550	14.192	4,147
2024-07-29	15.850	15.850	15.800	15.800	14.420	516
2024-07-26	15.800	15.900	15.700	15.850	14.465	3,479
2024-07-25	15.950	15.950	15.700	15.750	14.374	2,675
2024-07-24	15.800	16.000	15.700	15.700	14.329	13,735
2024-07-23	16.000	16.000	15.800	15.800	14.420	2,172
2024-07-22	16.000	16.000	15.800	15.800	14.420	3,216
2024-07-19	16.000	16.000	15.850	15.950	14.557	1,992
2024-07-18	15.950	16.000	15.850	15.950	14.557	6,676
2024-07-17	15.900	15.950	15.800	15.950	14.557	2,675
2024-07-16	15.950	15.950	15.550	15.900	14.511	5,858
2024-07-15	15.550	15.750	15.500	15.500	14.146	3,719
2024-07-12	15.600	15.700	15.550	15.550	14.192	2,675
2024-07-11	15.800	15.950	15.600	15.600	14.237	5,641
2024-07-10	15.900	16.000	15.750	15.950	14.557	3,698
2024-07-09	16.450	16.450	15.600	15.650	14.283	6,467
2024-07-08	16.450	16.500	15.900	16.500	15.059	4,954
2024-07-05	16.000	16.300	15.950	16.300	14.876	4,637
2024-07-04	15.900	16.200	15.600	15.950	14.557	8,562
2024-07-03	15.900	16.000	15.450	15.600	14.237	7,957
2024-07-02	15.500	16.100	15.500	16.100	14.694	4,661
2024-07-01	15.850	16.100	15.250	15.300	13.964	10,077
2024-06-28	15.200	15.600	15.100	15.250	13.918	12,704
2024-06-27	16.400	16.500	15.100	15.100	13.781	22,327
2024-06-26	17.000	17.100	16.350	16.950	15.469	29,359
2024-06-25	16.850	17.000	16.750	17.000	15.515	7,553
2024-06-24	17.350	17.350	16.850	17.100	15.606	17,974
2024-06-21	17.850	17.850	16.500	17.400	15.880	36,002
2024-06-20	19.550	19.650	17.600	18.000	16.428	8,761
2024-06-19	19.750	19.750	19.150	19.150	17.477	5,866
2024-06-18	19.500	19.750	19.200	19.300	17.614	4,243
2024-06-17	19.900	19.900	19.500	19.750	18.025	4,599
2024-06-14	20.200	20.200	19.950	20.000	18.253	1,578

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.9800 EUR
2025-05-19	0.9800 EUR
2024-05-20	0.9800 EUR
2023-05-15	0.9800 EUR
2022-05-16	0.9660 EUR
2021-05-17	0.9590 EUR
2020-05-18	0.9100 EUR
2019-05-21	0.8820 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.