Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	22.100	22.800	21.900	21.900	19.088	4,120
2023-12-19	22.500	22.800	21.900	22.200	19.350	3,411
2023-12-18	22.400	22.400	22.000	22.000	19.176	5,977
2023-12-15	23.100	23.100	22.300	22.500	19.611	3,513
2023-12-14	22.900	23.200	22.800	23.000	20.047	2,728
2023-12-13	23.300	23.300	22.200	22.700	19.786	5,833
2023-12-12	23.000	23.500	23.000	23.000	20.047	5,088
2023-12-11	23.500	23.600	23.000	23.400	20.396	3,248
2023-12-08	23.000	23.400	23.000	23.400	20.396	1,484
2023-12-07	23.100	23.100	23.000	23.100	20.134	913
2023-12-06	22.800	23.400	22.800	23.100	20.134	3,598
2023-12-05	22.900	22.900	22.600	22.900	19.960	1,414
2023-12-04	22.800	22.800	22.500	22.800	19.873	2,276
2023-12-01	22.800	22.800	22.400	22.800	19.873	1,851
2023-11-30	22.500	22.900	22.500	22.800	19.873	1,473
2023-11-29	22.500	22.500	22.500	22.500	19.611	400
2023-11-28	22.600	22.800	22.400	22.400	19.524	2,241
2023-11-27	23.300	23.300	22.500	22.500	19.611	3,550
2023-11-24	23.500	23.700	23.300	23.300	20.309	1,243
2023-11-23	23.100	24.200	22.600	23.900	20.832	8,403
2023-11-22	22.800	23.300	22.800	23.000	20.047	1,969
2023-11-21	22.500	22.900	22.400	22.900	19.960	1,036
2023-11-20	22.500	22.900	22.500	22.800	19.873	1,335
2023-11-17	22.400	22.600	22.400	22.400	19.524	748
2023-11-16	22.200	22.500	22.000	22.000	19.176	4,984
2023-11-15	22.200	22.900	22.100	22.100	19.263	2,135
2023-11-14	23.000	23.000	22.100	22.600	19.699	4,605
2023-11-13	23.000	23.000	22.600	23.000	20.047	615
2023-11-10	23.000	23.000	22.000	23.000	20.047	4,744
2023-11-09	23.000	23.500	22.600	23.400	20.396	6,408
2023-11-08	22.700	22.900	22.700	22.900	19.960	1,243
2023-11-07	22.800	23.000	22.700	23.000	20.047	1,597
2023-11-06	23.000	23.000	22.800	23.000	20.047	1,683
2023-11-03	23.000	23.000	22.700	23.000	20.047	1,285
2023-11-02	22.500	23.000	22.500	23.000	20.047	1,278
2023-11-01	22.800	23.000	22.500	23.000	20.047	470
2023-10-31	23.000	23.000	22.500	23.000	20.047	1,541
2023-10-30	23.000	23.500	22.600	22.600	19.699	2,383
2023-10-27	23.500	23.700	23.000	23.700	20.657	2,082
2023-10-26	23.000	23.600	23.000	23.100	20.134	1,715
2023-10-25	23.600	23.800	23.100	23.800	20.745	4,823
2023-10-24	23.700	23.700	23.200	23.200	20.222	1,249
2023-10-23	23.500	23.700	23.400	23.700	20.657	639
2023-10-20	24.000	24.000	23.400	23.400	20.396	1,182
2023-10-19	24.000	24.000	23.500	23.500	20.483	2,267
2023-10-18	24.000	24.500	23.800	24.500	21.355	975
2023-10-17	23.800	24.400	23.800	23.900	20.832	644
2023-10-16	24.000	24.100	23.900	23.900	20.832	2,116
2023-10-13	24.000	24.300	23.800	24.300	21.180	1,809
2023-10-12	24.700	24.700	24.100	24.100	21.006	518
2023-10-11	24.100	24.600	24.000	24.100	21.006	1,440
2023-10-10	24.900	24.900	24.000	24.100	21.006	4,450
2023-10-09	24.300	24.600	24.200	24.500	21.355	3,402
2023-10-06	25.000	25.000	24.400	25.000	21.790	2,884
2023-10-05	25.100	25.100	25.000	25.000	21.790	456
2023-10-04	25.000	25.500	24.800	25.000	21.790	1,053
2023-10-03	25.000	25.500	25.000	25.000	21.790	646
2023-10-02	25.000	25.000	24.600	25.000	21.790	1,393
2023-09-29	25.000	25.000	24.600	24.800	21.616	1,446
2023-09-28	24.800	25.000	24.700	24.800	21.616	1,090

← NewerPage 13 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.