Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	28.000	28.000	27.500	27.700	23.331	1,787
2022-10-20	27.900	28.100	27.900	28.000	23.583	720
2022-10-19	28.800	28.800	27.800	28.200	23.752	2,286
2022-10-18	28.800	28.800	27.600	28.400	23.920	2,241
2022-10-17	28.400	28.400	27.600	28.200	23.752	1,333
2022-10-14	27.600	28.300	27.500	28.200	23.752	1,346
2022-10-13	27.700	28.200	27.700	27.700	23.331	919
2022-10-12	27.800	28.300	27.700	27.700	23.331	1,304
2022-10-11	28.200	28.400	27.900	27.900	23.499	2,546
2022-10-10	28.200	28.200	28.100	28.100	23.668	1,285
2022-10-07	28.900	28.900	28.200	28.200	23.752	1,402
2022-10-06	29.500	29.700	28.900	28.900	24.341	1,891
2022-10-05	29.800	29.800	29.800	29.800	25.100	75
2022-10-04	29.000	29.900	28.600	29.300	24.678	2,995
2022-10-03	29.800	29.800	28.700	29.300	24.678	209
2022-09-30	28.900	29.400	28.100	28.500	24.005	6,917
2022-09-29	29.500	29.500	28.900	29.400	24.763	3,372
2022-09-28	29.000	29.600	29.000	29.500	24.847	1,243
2022-09-27	29.100	29.700	29.000	29.000	24.426	2,370
2022-09-26	29.200	29.700	29.100	29.100	24.510	3,318
2022-09-23	29.900	30.200	29.300	29.700	25.015	19,648
2022-09-22	30.200	30.600	30.000	30.000	25.268	4,200
2022-09-21	30.100	30.100	30.100	30.100	25.352	86
2022-09-20	30.500	30.900	30.000	30.000	25.268	3,009
2022-09-19	30.600	30.700	30.400	30.400	25.605	821
2022-09-16	30.600	30.800	30.600	30.600	25.773	184
2022-09-15	30.600	30.600	30.600	30.600	25.773	327
2022-09-14	30.600	30.600	30.600	30.600	25.773	136
2022-09-13	30.600	30.900	30.600	30.600	25.773	777
2022-09-12	31.100	31.100	30.200	30.200	25.436	1,460
2022-09-09	30.700	31.100	30.300	31.000	26.110	1,340
2022-09-08	30.700	30.700	30.200	30.600	25.773	714
2022-09-07	30.700	30.800	30.300	30.800	25.942	976
2022-09-06	30.200	30.300	30.200	30.300	25.521	1,520
2022-09-05	30.400	31.000	30.200	31.000	26.110	1,034
2022-09-02	31.000	31.000	30.500	30.600	25.773	214
2022-09-01	31.000	31.200	30.500	30.700	25.858	1,166
2022-08-31	30.900	30.900	30.700	30.800	25.942	555
2022-08-30	30.900	31.200	30.700	31.200	26.279	919
2022-08-29	31.200	31.200	30.700	31.200	26.279	1,085
2022-08-26	31.200	31.600	31.200	31.200	26.279	484
2022-08-25	31.400	31.600	31.200	31.600	26.616	2,580
2022-08-24	31.400	31.600	31.200	31.600	26.616	1,750
2022-08-23	30.800	31.400	30.800	31.400	26.447	880
2022-08-22	30.700	31.600	30.600	30.700	25.858	2,035
2022-08-19	31.200	31.300	30.700	30.700	25.858	790
2022-08-18	30.800	31.100	30.800	30.800	25.942	232
2022-08-17	31.000	31.200	30.600	30.600	25.773	1,081
2022-08-16	30.500	30.500	30.500	30.500	25.689	19
2022-08-15	30.500	30.500	30.400	30.400	25.605	34
2022-08-12	30.800	31.000	30.200	30.200	25.436	878
2022-08-11	30.600	30.600	30.200	30.200	25.436	463
2022-08-10	30.600	30.600	30.600	30.600	25.773	175
2022-08-09	30.800	30.800	30.800	30.800	25.942	75
2022-08-08	30.800	31.000	30.500	30.500	25.689	843
2022-08-05	31.000	31.000	30.100	30.100	25.352	776
2022-08-04	30.500	31.000	30.400	31.000	26.110	2,353
2022-08-03	30.500	30.500	30.200	30.200	25.436	2,857
2022-08-02	30.500	30.500	30.200	30.500	25.689	1,029
2022-08-01	30.500	30.500	30.100	30.500	25.689	2,433

← NewerPage 18 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.