Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.100	31.200	30.500	30.800	25.133	3,718
2022-05-06	30.500	31.200	30.400	31.200	25.460	3,464
2022-05-05	31.000	31.200	31.000	31.000	25.297	2,523
2022-05-04	30.900	31.000	30.800	30.800	25.133	709
2022-05-03	30.600	31.000	30.500	30.600	24.970	2,078
2022-05-02	30.200	30.600	30.000	30.200	24.644	3,236
2022-04-29	30.800	30.800	30.200	30.200	24.644	1,466
2022-04-28	30.800	30.800	30.200	30.200	24.644	366
2022-04-27	30.200	30.700	30.200	30.700	25.052	950
2022-04-26	30.700	30.800	30.000	30.000	24.481	1,283
2022-04-25	30.700	30.700	30.500	30.500	24.889	2,131
2022-04-22	30.500	30.700	29.900	30.500	24.889	3,362
2022-04-21	30.000	30.800	29.800	29.800	24.317	3,735
2022-04-20	30.000	30.000	29.800	29.800	24.317	5,225
2022-04-19	29.900	30.000	29.800	30.000	24.481	1,259
2022-04-14	30.800	30.800	29.900	29.900	24.399	2,565
2022-04-13	29.800	30.700	29.800	30.300	24.725	2,218
2022-04-12	30.200	30.200	29.800	30.000	24.481	1,872
2022-04-11	30.100	30.200	29.800	29.800	24.317	5,231
2022-04-08	30.000	30.100	29.800	29.800	24.317	2,182
2022-04-07	30.000	30.000	29.800	30.000	24.481	4,737
2022-04-06	30.100	30.100	29.900	29.900	24.399	3,227
2022-04-05	30.000	30.100	29.900	30.000	24.481	5,978
2022-04-04	30.000	30.200	29.900	29.900	24.399	6,231
2022-04-01	29.400	30.100	29.300	29.700	24.236	4,513
2022-03-31	29.800	30.000	29.200	29.900	24.399	3,910
2022-03-30	29.900	30.100	29.500	29.700	24.236	3,731
2022-03-29	30.500	30.500	29.500	29.900	24.399	5,599
2022-03-28	30.200	30.200	29.500	30.000	24.481	4,452
2022-03-25	30.200	30.200	29.800	30.000	24.481	1,324
2022-03-24	29.800	30.100	29.800	30.000	24.481	1,044
2022-03-23	30.000	30.000	29.800	29.800	24.317	2,649
2022-03-22	30.200	30.200	29.900	29.900	24.399	2,843
2022-03-21	30.200	30.200	29.200	30.000	24.481	5,861
2022-03-18	30.400	30.400	29.200	29.700	24.236	5,007
2022-03-17	30.000	30.000	29.800	29.800	24.317	146
2022-03-16	30.400	30.400	29.700	29.700	24.236	2,163
2022-03-15	29.800	30.000	29.800	30.000	24.481	2,222
2022-03-14	30.000	30.100	29.900	30.000	24.481	11,512
2022-03-11	29.900	30.100	29.900	30.000	24.481	2,833
2022-03-10	30.000	30.000	28.900	29.900	24.399	3,903
2022-03-09	30.400	30.500	30.000	30.000	24.481	2,560
2022-03-08	29.300	30.000	28.900	30.000	24.481	4,663
2022-03-07	29.200	29.900	28.800	29.600	24.154	3,508
2022-03-04	30.000	30.000	29.200	29.200	23.828	4,620
2022-03-03	28.800	30.100	28.800	29.900	24.399	4,179
2022-03-02	29.200	29.700	28.800	28.800	23.501	3,164
2022-03-01	29.500	29.800	29.000	29.000	23.665	5,482
2022-02-28	29.800	29.800	29.200	29.200	23.828	4,396
2022-02-25	30.000	30.000	29.300	29.800	24.317	4,133
2022-02-24	30.000	30.100	29.100	30.000	24.481	6,194
2022-02-23	30.500	30.500	30.100	30.100	24.562	2,815
2022-02-22	30.500	30.500	30.000	30.000	24.481	3,943
2022-02-21	31.000	31.000	30.000	30.000	24.481	5,089
2022-02-18	30.200	30.800	30.200	30.500	24.889	918
2022-02-17	30.300	30.900	30.100	30.100	24.562	3,442
2022-02-16	30.300	30.500	30.100	30.500	24.889	4,348
2022-02-15	30.600	30.600	30.300	30.300	24.725	1,578
2022-02-14	30.300	31.000	30.300	30.300	24.725	3,727
2022-02-11	31.000	31.000	30.400	30.400	24.807	4,422

← NewerPage 20 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.