Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	29.200	29.200	28.000	28.200	23.752	2,247
2023-01-13	28.700	29.200	28.700	29.200	24.594	358
2023-01-12	28.100	28.500	28.100	28.100	23.668	519
2023-01-11	28.700	28.700	28.100	28.100	23.668	549
2023-01-10	28.700	28.700	28.000	28.000	23.583	891
2023-01-09	28.000	28.500	28.000	28.100	23.668	290
2023-01-06	27.900	27.900	27.900	27.900	23.499	100
2023-01-05	28.400	28.500	27.900	27.900	23.499	1,068
2023-01-04	28.400	28.400	28.000	28.300	23.836	815
2023-01-03	28.400	28.400	27.800	27.800	23.415	75
2023-01-02	28.300	28.300	27.700	27.800	23.415	290
2022-12-30	28.300	28.300	27.500	28.000	23.583	1,085
2022-12-29	28.200	28.300	28.000	28.100	23.668	389
2022-12-28	27.600	28.200	27.400	28.200	23.752	1,394
2022-12-27	28.500	28.500	28.000	28.000	23.583	186
2022-12-23	27.800	28.200	27.800	28.200	23.752	600
2022-12-22	27.800	27.800	27.400	27.700	23.331	1,112
2022-12-21	27.500	28.100	27.400	27.600	23.247	2,626
2022-12-20	28.000	28.300	27.800	27.800	23.415	189
2022-12-19	27.700	28.400	27.500	27.500	23.162	3,130
2022-12-16	28.200	28.400	27.600	28.400	23.920	474
2022-12-15	27.800	28.200	27.600	27.600	23.247	840
2022-12-14	27.700	28.700	27.700	27.900	23.499	1,607
2022-12-13	28.000	28.000	27.600	27.900	23.499	211
2022-12-12	28.000	28.000	27.700	28.000	23.583	934
2022-12-09	28.000	28.000	28.000	28.000	23.583	287
2022-12-08	28.000	28.000	27.600	27.900	23.499	449
2022-12-07	28.400	28.400	27.400	27.500	23.162	5,119
2022-12-06	27.600	28.500	27.600	27.700	23.331	1,204
2022-12-05	28.500	28.500	28.500	28.500	24.005	610
2022-12-02	28.000	28.500	27.700	28.500	24.005	2,106
2022-12-01	27.500	28.200	27.500	28.000	23.583	1,837
2022-11-30	28.400	28.400	27.400	27.500	23.162	1,044
2022-11-29	27.700	28.000	27.500	28.000	23.583	1,122
2022-11-28	27.600	27.700	27.400	27.400	23.078	2,131
2022-11-25	27.500	27.600	27.400	27.400	23.078	826
2022-11-24	27.700	27.700	27.400	27.500	23.162	3,095
2022-11-23	27.700	27.700	27.600	27.600	23.247	97
2022-11-22	27.800	28.200	27.700	27.700	23.331	1,062
2022-11-21	27.600	28.000	27.600	27.600	23.247	876
2022-11-18	27.700	27.900	27.600	27.600	23.247	1,065
2022-11-17	28.400	28.400	27.700	27.700	23.331	2,076
2022-11-16	28.900	29.000	27.900	27.900	23.499	2,737
2022-11-15	28.800	28.900	28.500	28.500	24.005	675
2022-11-14	29.000	29.000	28.300	28.900	24.341	3,565
2022-11-11	28.400	28.800	28.200	28.800	24.257	914
2022-11-10	28.000	28.700	28.000	28.400	23.920	1,041
2022-11-09	28.000	28.000	27.400	27.400	23.078	406
2022-11-08	28.200	28.200	27.700	28.000	23.583	554
2022-11-07	28.000	28.200	27.600	28.200	23.752	1,105
2022-11-04	28.100	28.100	27.300	27.800	23.415	1,039
2022-11-03	28.000	28.300	27.500	27.600	23.247	2,017
2022-11-02	28.000	28.000	27.700	28.000	23.583	105
2022-11-01	28.000	28.600	28.000	28.000	23.583	732
2022-10-31	28.000	28.000	27.800	28.000	23.583	1,839
2022-10-28	28.000	28.000	27.300	27.400	23.078	1,910
2022-10-27	27.700	28.000	27.700	28.000	23.583	188
2022-10-26	27.800	27.800	27.300	27.500	23.162	794
2022-10-25	27.400	27.900	27.300	27.300	22.994	1,670
2022-10-24	27.700	28.000	27.300	27.500	23.162	1,696

← NewerPage 17 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.