Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.600	20.600	20.300	20.400	19.512	1,780
2025-05-21	20.900	20.900	20.100	20.100	19.225	1,498
2025-05-20	20.600	20.900	20.300	20.600	19.703	1,465
2025-05-19	20.400	21.400	20.100	20.200	19.320	4,257
2025-05-16	21.000	21.500	21.000	21.400	19.531	2,712
2025-05-15	21.400	21.600	21.100	21.100	19.257	3,282
2025-05-14	21.200	21.600	21.100	21.200	19.348	4,783
2025-05-13	21.200	21.200	20.500	21.200	19.348	4,703
2025-05-12	21.600	21.600	20.600	20.600	18.801	4,427
2025-05-09	21.600	21.600	20.600	21.000	19.166	5,496
2025-05-08	21.600	21.600	21.000	21.600	19.713	3,692
2025-05-07	21.500	21.800	21.200	21.200	19.348	5,682
2025-05-06	21.700	21.700	21.000	21.000	19.166	2,915
2025-05-05	22.100	22.100	20.800	21.500	19.622	7,425
2025-05-02	21.400	22.400	20.300	22.400	20.443	6,447
2025-04-30	19.550	21.000	19.550	21.000	19.166	3,184
2025-04-29	20.600	21.400	19.550	19.700	17.979	9,635
2025-04-28	21.200	21.200	20.600	20.700	18.892	2,655
2025-04-25	21.600	21.900	20.700	20.800	18.983	3,785
2025-04-24	21.700	21.900	21.000	21.200	19.348	5,985
2025-04-23	21.700	22.500	21.100	21.700	19.804	9,778
2025-04-22	20.700	22.700	20.700	22.700	20.717	28,282
2025-04-17	20.300	21.000	20.000	20.800	18.983	15,853
2025-04-16	19.500	20.400	19.500	20.000	18.253	5,531
2025-04-15	19.300	19.600	19.300	19.500	17.797	1,016
2025-04-14	19.050	19.550	19.050	19.300	17.614	3,525
2025-04-11	19.200	19.400	18.800	18.950	17.295	1,464
2025-04-10	19.850	20.200	18.600	19.200	17.523	10,100
2025-04-09	19.000	19.250	18.200	18.300	16.701	13,660
2025-04-08	19.150	20.200	18.350	20.000	18.253	9,595
2025-04-07	18.000	18.900	16.300	18.350	16.747	25,990
2025-04-04	20.500	20.500	18.500	18.500	16.884	17,787
2025-04-03	20.000	20.600	19.600	20.500	18.709	7,916
2025-04-02	20.600	20.600	19.900	19.950	18.207	11,400
2025-04-01	20.600	20.900	20.600	20.700	18.892	5,156
2025-03-31	20.500	21.000	20.300	20.900	19.074	8,037
2025-03-28	19.500	20.600	19.500	20.200	18.435	16,477
2025-03-27	18.750	19.450	18.750	19.200	17.523	1,733
2025-03-26	19.100	19.350	18.650	18.700	17.067	5,462
2025-03-25	19.500	19.500	19.000	19.100	17.432	2,334
2025-03-24	18.600	19.950	18.600	19.350	17.660	13,539
2025-03-21	18.550	19.400	18.550	18.700	17.067	5,594
2025-03-20	18.600	19.000	18.600	18.600	16.975	2,777
2025-03-19	18.350	18.950	18.200	18.700	17.067	5,789
2025-03-18	18.000	18.350	17.950	18.350	16.747	2,768
2025-03-17	17.800	18.200	17.800	18.000	16.428	2,604
2025-03-14	18.350	18.350	17.150	17.800	16.245	5,019
2025-03-13	17.600	18.250	17.600	18.250	16.656	3,041
2025-03-12	18.100	18.550	17.650	17.650	16.108	5,068
2025-03-11	17.950	18.250	17.900	18.100	16.519	1,291
2025-03-10	17.950	17.950	17.550	17.700	16.154	2,237
2025-03-07	17.300	17.600	17.100	17.100	15.606	1,729
2025-03-06	17.400	17.450	17.000	17.000	15.515	2,483
2025-03-05	17.000	17.300	16.850	17.300	15.789	2,046
2025-03-04	17.200	17.500	16.800	17.500	15.971	3,898
2025-03-03	17.100	17.350	16.700	17.350	15.834	5,088
2025-02-28	17.150	17.150	17.000	17.150	15.652	795
2025-02-27	17.000	17.150	16.600	17.150	15.652	2,300
2025-02-26	17.500	17.500	16.650	16.650	15.196	6,158
2025-02-25	17.850	17.850	17.050	17.400	15.880	7,943

← NewerPage 7 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.