Fluxys Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.500	14.500	14.050	14.200	12.960	2,911
2024-11-27	14.200	14.350	14.000	14.000	12.777	1,197
2024-11-26	14.850	14.850	13.950	14.100	12.868	6,772
2024-11-25	14.200	14.850	13.750	14.850	13.553	19,659
2024-11-22	13.100	13.500	13.000	13.500	12.321	6,992
2024-11-21	13.150	13.300	13.000	13.000	11.864	10,091
2024-11-20	13.300	13.500	13.000	13.050	11.910	3,962
2024-11-19	13.000	13.100	12.550	13.000	11.864	12,035
2024-11-18	13.400	13.750	13.000	13.150	12.001	9,916
2024-11-15	13.650	13.950	13.450	13.500	12.321	8,279
2024-11-14	13.950	14.000	13.400	14.000	12.777	5,621
2024-11-13	13.700	13.950	13.450	13.950	12.731	4,185
2024-11-12	14.350	14.350	13.600	13.750	12.549	7,050
2024-11-11	14.700	14.700	14.350	14.350	13.097	1,801
2024-11-08	14.850	14.850	14.400	14.400	13.142	2,821
2024-11-07	14.700	14.850	14.550	14.800	13.507	1,334
2024-11-06	14.800	14.900	14.500	14.700	13.416	4,370
2024-11-05	15.000	15.000	14.800	14.800	13.507	1,077
2024-11-04	15.000	15.000	14.900	14.900	13.598	869
2024-11-01	15.000	15.100	14.850	14.900	13.598	1,480
2024-10-31	14.700	14.950	14.700	14.800	13.507	1,915
2024-10-30	15.150	15.150	14.700	14.750	13.462	7,808
2024-10-29	14.850	15.300	14.850	15.100	13.781	10,684
2024-10-28	15.400	15.400	14.800	14.900	13.598	11,391
2024-10-25	15.350	15.400	15.200	15.400	14.055	1,061
2024-10-24	15.400	15.400	15.200	15.350	14.009	5,679
2024-10-23	15.300	15.400	15.200	15.400	14.055	2,546
2024-10-22	15.200	15.300	15.200	15.200	13.872	4,765
2024-10-21	15.400	15.400	15.200	15.200	13.872	3,035
2024-10-18	15.400	15.400	15.150	15.300	13.964	3,605
2024-10-17	15.000	15.300	14.850	15.300	13.964	41,645
2024-10-16	15.200	15.250	15.000	15.000	13.690	9,565
2024-10-15	15.200	15.350	15.100	15.150	13.827	2,073
2024-10-14	15.150	15.300	15.100	15.150	13.827	3,866
2024-10-11	15.100	15.200	15.050	15.200	13.872	2,973
2024-10-10	15.200	15.400	15.100	15.100	13.781	2,917
2024-10-09	15.650	15.650	15.200	15.550	14.192	1,717
2024-10-08	15.600	15.600	15.100	15.200	13.872	1,801
2024-10-07	15.700	15.700	15.300	15.300	13.964	9,233
2024-10-04	15.500	15.700	15.500	15.700	14.329	2,395
2024-10-03	15.800	15.800	15.500	15.500	14.146	4,540
2024-10-02	15.900	15.900	15.650	15.850	14.465	3,812
2024-10-01	15.500	15.900	15.500	15.800	14.420	4,788
2024-09-30	15.200	15.450	15.100	15.450	14.100	5,345
2024-09-27	15.200	15.300	15.050	15.100	13.781	2,288
2024-09-26	15.200	15.250	15.000	15.050	13.735	1,723
2024-09-25	15.050	15.200	15.050	15.200	13.872	2,460
2024-09-24	15.150	15.450	15.050	15.450	14.100	3,636
2024-09-23	15.450	15.450	15.150	15.150	13.827	580
2024-09-20	15.050	15.500	15.050	15.500	14.146	11,999
2024-09-19	15.400	15.400	15.100	15.200	13.872	4,672
2024-09-18	15.400	15.500	15.200	15.450	14.100	6,094
2024-09-17	15.500	15.500	15.250	15.400	14.055	4,204
2024-09-16	15.500	15.500	15.250	15.500	14.146	8,333
2024-09-13	15.400	15.400	15.250	15.300	13.964	2,058
2024-09-12	15.250	15.500	15.200	15.300	13.964	7,452
2024-09-11	15.450	15.450	15.200	15.300	13.964	3,523
2024-09-10	15.250	15.400	15.200	15.400	14.055	3,042
2024-09-09	15.500	15.500	15.200	15.400	14.055	5,229
2024-09-06	15.450	15.500	15.350	15.500	14.146	3,173

← NewerPage 9 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.