Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.800	25.000	24.700	24.800	21.616	1,090
2023-09-27	24.900	25.400	24.800	25.000	21.790	1,914
2023-09-26	25.100	25.200	24.900	24.900	21.703	3,462
2023-09-25	25.200	25.200	25.200	25.200	21.965	249
2023-09-22	25.300	25.300	25.200	25.200	21.965	1,474
2023-09-21	25.300	25.300	25.200	25.300	22.052	1,916
2023-09-20	25.600	25.800	25.100	25.800	22.488	1,469
2023-09-19	25.200	25.200	25.100	25.200	21.965	721
2023-09-18	26.000	26.000	25.100	25.100	21.878	4,480
2023-09-15	25.800	25.900	25.400	25.500	22.226	2,114
2023-09-14	25.500	25.500	25.400	25.500	22.226	472
2023-09-13	25.400	25.700	25.400	25.400	22.139	1,388
2023-09-12	25.300	25.500	25.300	25.400	22.139	1,026
2023-09-11	25.300	25.700	25.300	25.500	22.226	1,974
2023-09-08	25.600	25.900	25.300	25.600	22.313	5,282
2023-09-07	25.600	26.000	25.500	25.700	22.401	1,159
2023-09-06	26.000	26.000	25.500	25.500	22.226	2,592
2023-09-05	26.000	26.000	25.500	25.900	22.575	1,299
2023-09-04	25.500	25.900	25.500	25.600	22.313	6,911
2023-09-01	25.300	25.700	25.200	25.300	22.052	1,072
2023-08-31	25.600	25.900	25.200	25.900	22.575	2,483
2023-08-30	25.300	25.800	25.200	25.600	22.313	1,102
2023-08-29	26.000	26.000	25.200	26.000	22.662	2,553
2023-08-28	26.000	26.100	25.400	26.100	22.749	1,294
2023-08-25	25.300	25.900	25.300	25.900	22.575	1,517
2023-08-24	25.400	25.900	25.300	25.700	22.401	973
2023-08-23	26.000	26.000	25.500	25.500	22.226	1,683
2023-08-22	26.000	26.000	25.500	25.500	22.226	2,058
2023-08-21	26.300	26.500	25.900	25.900	22.575	4,248
2023-08-18	26.300	26.800	26.300	26.800	23.359	760
2023-08-17	26.500	26.600	26.300	26.300	22.924	1,637
2023-08-16	26.600	26.600	26.500	26.500	23.098	171
2023-08-15	27.000	27.000	26.500	26.500	23.098	444
2023-08-14	26.500	26.900	26.500	26.500	23.098	1,115
2023-08-11	26.800	26.800	26.500	26.500	23.098	2,268
2023-08-10	27.100	27.200	26.600	27.100	23.621	1,901
2023-08-09	26.700	27.000	26.700	27.000	23.534	3,735
2023-08-08	27.000	27.000	26.800	27.000	23.534	304
2023-08-07	26.800	27.100	26.800	27.100	23.621	699
2023-08-04	26.600	27.200	26.600	27.100	23.621	1,425
2023-08-03	27.200	27.200	26.600	27.000	23.534	1,623
2023-08-02	27.100	27.100	27.000	27.100	23.621	232
2023-08-01	27.000	27.200	26.800	27.000	23.534	230
2023-07-31	26.800	27.000	26.800	27.000	23.534	1,201
2023-07-28	27.100	27.100	27.100	27.100	23.621	236
2023-07-27	27.300	27.300	26.700	27.200	23.708	225
2023-07-26	26.600	27.300	26.600	27.300	23.795	667
2023-07-25	26.700	27.200	26.700	27.200	23.708	202
2023-07-24	27.400	27.400	26.700	27.300	23.795	559
2023-07-21	26.600	27.400	26.600	27.400	23.882	421
2023-07-20	27.000	27.300	27.000	27.300	23.795	135
2023-07-19	26.700	27.000	26.500	27.000	23.534	3,433
2023-07-18	26.600	26.900	26.600	26.900	23.447	559
2023-07-17	26.900	26.900	26.600	26.600	23.185	794
2023-07-14	26.700	26.900	26.700	26.900	23.447	1,053
2023-07-13	27.300	27.300	26.700	27.000	23.534	152
2023-07-12	27.300	27.300	26.700	27.200	23.708	525
2023-07-11	26.800	27.200	26.700	26.700	23.272	1,715
2023-07-10	27.100	27.100	26.700	26.700	23.272	7,702
2023-07-07	27.000	27.500	27.000	27.100	23.621	956

← NewerPage 14 of 22 · 1,281 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.