Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.000	20.300	19.900	19.900	18.162	3,212
2024-06-12	20.300	20.300	19.950	20.000	18.253	623
2024-06-11	20.200	20.300	19.900	19.900	18.162	3,702
2024-06-10	20.400	20.500	20.200	20.500	18.709	2,761
2024-06-07	20.500	20.600	20.500	20.500	18.709	1,591
2024-06-06	20.700	20.700	20.500	20.500	18.709	533
2024-06-05	20.600	20.700	20.500	20.600	18.801	1,218
2024-06-04	20.500	20.800	20.500	20.600	18.801	144
2024-06-03	20.800	20.800	20.400	20.400	18.618	907
2024-05-31	20.500	20.600	20.500	20.600	18.801	3,521
2024-05-30	20.500	20.800	20.500	20.500	18.709	1,764
2024-05-29	20.900	20.900	20.500	20.800	18.983	1,842
2024-05-28	20.500	20.900	20.400	20.900	19.074	1,436
2024-05-27	21.000	21.000	20.400	20.500	18.709	1,707
2024-05-24	20.400	21.000	20.400	20.900	19.074	1,032
2024-05-23	21.000	21.000	20.400	21.000	19.166	1,654
2024-05-22	21.200	21.200	20.200	20.900	19.074	3,744
2024-05-21	21.100	21.200	20.400	21.100	19.257	2,697
2024-05-20	21.200	21.700	20.700	21.400	19.531	2,618
2024-05-17	21.400	21.800	21.300	21.800	19.001	5,316
2024-05-16	21.400	21.400	20.600	21.400	18.653	3,719
2024-05-15	20.600	21.300	20.400	21.300	18.566	13,768
2024-05-14	20.400	20.500	20.100	20.500	17.868	4,991
2024-05-13	20.600	20.600	20.100	20.100	17.520	3,462
2024-05-10	20.600	20.600	20.400	20.600	17.955	480
2024-05-09	20.400	20.600	20.300	20.600	17.955	1,104
2024-05-08	20.400	20.400	20.100	20.400	17.781	933
2024-05-07	20.200	20.400	20.200	20.400	17.781	1,312
2024-05-06	20.000	20.500	20.000	20.200	17.607	4,141
2024-05-03	20.100	20.400	20.100	20.400	17.781	2,220
2024-05-02	20.200	20.500	20.100	20.100	17.520	2,339
2024-04-30	20.800	20.800	20.100	20.100	17.520	3,936
2024-04-29	20.900	20.900	20.400	20.500	17.868	1,360
2024-04-26	20.500	20.800	20.200	20.800	18.130	6,291
2024-04-25	20.500	20.500	20.100	20.400	17.781	826
2024-04-24	20.700	20.700	20.200	20.500	17.868	3,852
2024-04-23	20.700	20.700	20.400	20.700	18.043	3,813
2024-04-22	20.300	20.700	20.300	20.700	18.043	3,806
2024-04-19	20.300	20.300	20.000	20.300	17.694	1,879
2024-04-18	20.000	20.300	20.000	20.300	17.694	4,817
2024-04-17	20.200	20.400	20.100	20.400	17.781	1,886
2024-04-16	20.000	20.300	20.000	20.100	17.520	2,126
2024-04-15	20.100	20.500	20.000	20.500	17.868	4,313
2024-04-12	20.400	20.500	20.100	20.500	17.868	900
2024-04-11	20.300	20.400	20.000	20.400	17.781	393
2024-04-10	20.100	20.500	20.000	20.000	17.432	2,672
2024-04-09	20.400	20.400	20.000	20.400	17.781	2,378
2024-04-08	20.100	20.500	20.000	20.500	17.868	2,886
2024-04-05	20.500	20.500	20.100	20.400	17.781	6,907
2024-04-04	21.400	21.400	20.300	20.300	17.694	6,150
2024-04-03	20.900	21.100	20.500	21.000	18.304	1,457
2024-04-02	21.000	21.400	20.800	21.000	18.304	4,489
2024-03-28	21.000	21.700	20.600	21.300	18.566	7,790
2024-03-27	21.000	21.500	21.000	21.500	18.740	1,493
2024-03-26	21.000	21.300	20.800	21.000	18.304	980
2024-03-25	20.300	21.400	20.200	21.300	18.566	8,033
2024-03-22	20.600	21.000	20.500	21.000	18.304	871
2024-03-21	20.300	21.000	20.200	20.700	18.043	3,936
2024-03-20	20.400	20.600	20.200	20.200	17.607	3,696
2024-03-19	21.200	21.200	20.400	20.400	17.781	3,790

← NewerPage 11 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.