Fluxys Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.550	19.550	19.550	19.550	19.550	0
2026-07-17	19.950	19.950	19.550	19.550	19.550	81
2026-07-16	20.000	20.000	20.000	20.000	20.000	0
2026-07-15	20.000	20.000	20.000	20.000	20.000	0
2026-07-14	20.000	20.000	20.000	20.000	20.000	0
2026-07-13	19.800	19.800	19.575	19.575	19.575	61
2026-07-10	19.850	19.850	19.650	19.650	19.650	54
2026-07-09	19.700	19.700	19.500	19.500	19.500	90
2026-07-08	20.000	20.000	19.650	19.700	19.700	22
2026-07-07	20.000	20.150	19.750	19.750	19.750	57
2026-07-06	19.650	19.850	19.650	19.850	19.850	1
2026-07-03	19.600	19.600	19.600	19.600	19.600	0
2026-07-02	19.500	19.600	19.400	19.600	19.600	1
2026-07-01	19.450	19.450	19.450	19.450	19.450	1
2026-06-30	20.100	20.100	19.700	19.750	19.750	350
2026-06-29	19.900	19.900	19.550	19.550	19.550	1
2026-06-26	20.100	20.200	19.700	20.200	20.200	581
2026-06-25	20.200	20.200	19.525	19.525	19.525	200
2026-06-24	20.300	20.300	20.300	20.300	20.300	50
2026-06-23	19.600	19.600	19.600	19.600	19.600	0
2026-06-22	19.900	19.910	19.600	19.600	19.600	224
2026-06-19	20.200	20.200	20.200	20.200	20.200	1
2026-06-18	19.850	19.850	19.850	19.850	19.850	2
2026-06-17	20.300	20.300	20.300	20.300	20.300	0
2026-06-16	20.300	20.300	20.300	20.300	20.300	0
2026-06-15	20.300	20.300	20.300	20.300	20.300	1
2026-06-12	20.050	20.200	19.850	20.200	20.200	221
2026-06-11	19.900	19.900	19.900	19.900	19.900	0
2026-06-10	19.900	19.900	19.900	19.900	19.900	1
2026-06-09	19.800	20.200	19.800	20.200	20.200	1
2026-06-08	20.300	20.300	20.200	20.200	20.200	1
2026-06-05	20.150	20.150	20.150	20.150	20.150	120
2026-06-04	19.600	20.000	19.600	20.000	20.000	1
2026-06-03	20.000	20.000	19.550	19.550	19.550	0
2026-06-02	20.500	20.500	20.500	20.500	20.500	1
2026-06-01	20.800	20.800	20.600	20.800	20.800	250
2026-05-29	20.900	20.900	20.900	20.900	20.900	1
2026-05-28	20.800	21.400	20.800	21.400	21.400	25
2026-05-27	19.700	20.000	19.700	20.000	20.000	1
2026-05-26	20.000	20.000	20.000	20.000	20.000	1
2026-05-25	19.850	20.400	19.850	20.400	20.400	2
2026-05-22	19.850	20.000	19.850	19.850	19.850	400
2026-05-21	20.700	20.700	20.500	20.500	20.500	3
2026-05-20	20.700	20.800	20.100	20.400	20.400	414
2026-05-19	21.000	21.000	20.600	20.600	20.600	21
2026-05-18	22.600	22.600	22.500	22.600	22.600	2
2026-05-15	22.550	22.600	22.550	22.600	21.620	340
2026-05-14	22.200	22.400	22.200	22.350	21.381	450
2026-05-13	22.400	22.400	22.200	22.300	21.333	40
2026-05-12	22.300	22.400	22.200	22.200	21.237	6
2026-05-11	22.400	22.400	22.100	22.100	21.142	14
2026-05-08	22.400	22.400	22.200	22.300	22.300	49
2026-05-07	22.100	22.100	22.100	22.100	22.100	1
2026-05-06	22.600	22.600	22.500	22.500	22.500	242
2026-05-05	21.800	21.800	21.800	21.800	21.800	1
2026-05-04	21.700	21.800	21.700	21.800	21.800	2
2026-05-01	21.800	21.800	21.800	21.800	21.800	0
2026-04-30	21.800	21.800	21.800	21.800	21.800	2
2026-04-29	21.400	21.700	21.400	21.700	21.700	363
2026-04-28	21.600	21.600	21.500	21.500	21.500	1

← NewerPage 2 of 4 · 215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.