Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	17.400	17.950	17.400	17.950	16.382	3,895
2025-02-21	17.200	17.700	17.200	17.700	16.154	3,069
2025-02-20	17.400	17.450	17.100	17.450	15.926	2,267
2025-02-19	17.550	17.550	16.950	17.450	15.926	9,303
2025-02-18	17.150	17.750	17.150	17.500	15.971	3,144
2025-02-17	16.950	17.500	16.900	17.500	15.971	3,380
2025-02-14	17.350	17.350	16.800	16.950	15.469	4,051
2025-02-13	17.100	17.400	17.100	17.400	15.880	2,866
2025-02-12	17.050	17.400	17.050	17.400	15.880	1,291
2025-02-11	17.050	17.400	17.050	17.050	15.561	4,794
2025-02-10	17.150	17.300	17.050	17.300	15.789	2,780
2025-02-07	17.250	17.300	17.000	17.250	15.743	1,515
2025-02-06	16.800	17.300	16.800	17.300	15.789	2,832
2025-02-05	16.800	17.250	16.800	16.800	15.332	5,822
2025-02-04	17.300	17.300	17.000	17.100	15.606	540
2025-02-03	17.400	17.400	17.100	17.200	15.698	2,632
2025-01-31	17.400	17.400	17.000	17.150	15.652	4,442
2025-01-30	17.400	17.400	17.100	17.100	15.606	1,553
2025-01-29	17.100	17.400	17.000	17.400	15.880	2,273
2025-01-28	17.200	17.400	17.000	17.400	15.880	1,574
2025-01-27	17.250	17.400	17.000	17.400	15.880	3,748
2025-01-24	17.000	17.500	17.000	17.500	15.971	8,885
2025-01-23	17.500	17.500	17.050	17.050	15.561	3,468
2025-01-22	17.300	17.750	17.300	17.750	16.199	3,798
2025-01-21	17.300	17.500	17.150	17.500	15.971	2,030
2025-01-20	17.300	17.400	17.050	17.350	15.834	3,010
2025-01-17	16.950	17.250	16.750	17.150	15.652	6,635
2025-01-16	16.150	17.150	16.150	17.000	15.515	16,097
2025-01-15	16.000	16.400	15.650	16.400	14.967	11,461
2025-01-14	15.550	15.850	15.400	15.850	14.465	12,645
2025-01-13	15.250	15.600	15.200	15.400	14.055	6,256
2025-01-10	15.750	15.850	15.500	15.850	14.465	1,710
2025-01-09	15.850	15.900	15.600	15.900	14.511	2,914
2025-01-08	15.700	15.850	15.550	15.850	14.465	6,723
2025-01-07	15.700	15.700	15.050	15.700	14.329	13,013
2025-01-06	15.600	15.700	15.500	15.700	14.329	4,297
2025-01-03	15.700	15.700	15.250	15.350	14.009	4,924
2025-01-02	15.000	15.700	15.000	15.700	14.329	5,783
2024-12-31	15.000	15.000	14.400	15.000	13.690	2,660
2024-12-30	14.450	14.950	14.450	14.950	13.644	2,309
2024-12-27	14.850	14.900	14.200	14.450	13.188	8,369
2024-12-24	15.250	15.250	14.600	14.600	13.325	1,443
2024-12-23	14.900	14.950	14.200	14.900	13.598	9,540
2024-12-20	15.500	15.500	14.600	14.650	13.370	4,363
2024-12-19	15.600	15.600	14.800	15.250	13.918	3,752
2024-12-18	14.400	15.250	14.350	15.250	13.918	3,735
2024-12-17	15.000	15.350	14.300	14.300	13.051	6,111
2024-12-16	14.800	14.800	14.600	14.750	13.462	6,525
2024-12-13	15.300	15.500	14.500	14.650	13.370	18,377
2024-12-12	16.750	16.750	14.750	15.400	14.055	35,309
2024-12-11	16.700	16.850	16.550	16.800	15.332	4,266
2024-12-10	16.550	16.850	16.550	16.700	15.241	10,044
2024-12-09	16.550	16.750	16.450	16.500	15.059	6,455
2024-12-06	16.850	16.850	16.450	16.450	15.013	11,939
2024-12-05	15.650	16.850	15.450	16.800	15.332	22,659
2024-12-04	14.900	15.500	14.900	15.100	13.781	15,067
2024-12-03	13.700	14.900	13.700	14.900	13.598	26,251
2024-12-02	14.150	14.150	13.600	13.700	12.503	4,199
2024-11-29	14.100	14.300	14.000	14.000	12.777	759
2024-11-28	14.500	14.500	14.050	14.200	12.960	2,911

← NewerPage 8 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.