Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	20.800	21.200	20.800	21.000	18.304	5,685
2024-03-15	20.300	20.900	20.200	20.900	18.217	7,742
2024-03-14	20.400	20.700	20.100	20.700	18.043	1,948
2024-03-13	20.500	20.600	20.300	20.400	17.781	1,145
2024-03-12	20.600	20.700	20.300	20.700	18.043	2,430
2024-03-11	20.100	20.500	20.000	20.500	17.868	2,169
2024-03-08	20.000	20.400	20.000	20.100	17.520	2,414
2024-03-07	20.100	20.400	20.000	20.000	17.432	2,040
2024-03-06	20.800	20.800	20.200	20.400	17.781	1,259
2024-03-05	20.900	20.900	20.200	20.800	18.130	2,274
2024-03-04	20.700	21.000	20.600	20.600	17.955	2,648
2024-03-01	20.000	20.900	20.000	20.400	17.781	6,393
2024-02-29	20.100	20.500	20.000	20.000	17.432	1,972
2024-02-28	20.800	20.800	20.300	20.300	17.694	7,740
2024-02-27	21.000	21.000	20.500	20.500	17.868	5,762
2024-02-26	21.400	21.500	20.500	20.700	18.043	6,985
2024-02-23	21.200	21.500	21.000	21.500	18.740	2,297
2024-02-22	20.700	21.500	20.500	20.800	18.130	5,485
2024-02-21	18.900	20.700	18.900	20.000	17.432	9,540
2024-02-20	18.900	19.500	18.650	19.450	16.953	4,255
2024-02-19	20.300	20.400	19.200	19.200	16.735	2,987
2024-02-16	20.400	20.400	19.000	19.900	17.345	9,974
2024-02-15	20.000	20.500	19.750	20.300	17.694	7,237
2024-02-14	19.500	19.850	19.400	19.850	17.302	3,174
2024-02-13	19.750	19.750	19.500	19.600	17.084	1,265
2024-02-12	19.750	19.750	19.200	19.700	17.171	5,126
2024-02-09	20.700	20.700	19.600	19.750	17.214	6,542
2024-02-08	20.800	20.800	20.400	20.400	17.781	2,172
2024-02-07	20.900	21.000	20.500	20.800	18.130	1,664
2024-02-06	21.500	21.600	20.600	20.700	18.043	6,987
2024-02-05	21.900	21.900	21.000	21.500	18.740	3,740
2024-02-02	21.900	21.900	21.500	21.500	18.740	588
2024-02-01	21.900	21.900	21.500	21.500	18.740	3,706
2024-01-31	22.400	22.600	21.900	21.900	19.088	5,647
2024-01-30	22.500	22.500	22.200	22.200	19.350	544
2024-01-29	22.200	22.500	21.800	22.500	19.611	2,685
2024-01-26	22.100	22.300	21.800	22.000	19.176	1,242
2024-01-25	22.500	22.500	22.100	22.500	19.611	1,131
2024-01-24	22.400	22.500	22.000	22.400	19.524	1,778
2024-01-23	22.400	22.400	21.800	22.000	19.176	1,855
2024-01-22	22.100	22.800	22.000	22.700	19.786	2,569
2024-01-19	22.500	23.000	21.800	21.800	19.001	5,745
2024-01-18	22.500	22.500	21.700	22.300	19.437	6,024
2024-01-17	22.600	22.900	22.500	22.500	19.611	2,227
2024-01-16	23.000	23.000	23.000	23.000	20.047	28
2024-01-15	23.000	23.400	22.700	23.300	20.309	2,511
2024-01-12	22.800	23.200	22.800	22.800	19.873	3,883
2024-01-11	22.800	23.100	22.800	22.800	19.873	1,266
2024-01-10	23.500	23.500	23.000	23.200	20.222	1,402
2024-01-09	23.400	23.400	23.000	23.400	20.396	344
2024-01-08	23.500	23.500	23.100	23.400	20.396	2,499
2024-01-05	23.300	23.500	23.000	23.500	20.483	1,832
2024-01-04	23.200	23.200	22.700	22.900	19.960	2,168
2024-01-03	22.500	23.200	22.500	22.600	19.699	2,894
2024-01-02	22.900	22.900	22.700	22.900	19.960	470
2023-12-29	22.100	23.200	22.100	22.800	19.873	2,884
2023-12-28	22.200	22.700	22.200	22.700	19.786	1,194
2023-12-27	23.200	23.200	22.100	22.300	19.437	4,546
2023-12-22	22.500	23.100	22.400	22.700	19.786	2,297
2023-12-21	22.500	23.200	22.300	22.400	19.524	3,950

← NewerPage 12 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.