Fluxys Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.600	21.600	21.500	21.500	21.500	1
2026-04-27	21.600	21.600	21.500	21.500	21.500	1
2026-04-24	21.400	21.400	21.400	21.400	21.400	0
2026-04-23	21.800	21.800	21.800	21.800	21.800	1
2026-04-22	21.600	21.600	21.600	21.600	21.600	0
2026-04-21	21.600	21.600	21.600	21.600	21.600	0
2026-04-20	21.600	21.700	21.300	21.300	21.300	1
2026-04-17	21.600	21.600	21.600	21.600	21.600	0
2026-04-16	21.300	21.300	21.300	21.300	21.300	10
2026-04-15	21.600	21.600	21.400	21.400	21.400	295
2026-04-14	21.600	21.600	21.600	21.600	21.600	0
2026-04-13	21.500	21.600	21.500	21.500	21.500	78
2026-04-10	21.500	21.700	21.500	21.700	21.700	15
2026-04-09	21.500	21.500	21.100	21.400	21.400	558
2026-04-08	21.500	21.500	21.450	21.450	21.450	255
2026-04-07	21.300	21.300	20.900	20.900	20.900	1
2026-04-02	21.000	21.300	21.000	21.300	21.300	302
2026-04-01	21.300	21.500	21.300	21.500	21.500	223
2026-03-31	21.300	21.300	21.300	21.300	21.300	98
2026-03-30	21.100	21.100	20.800	20.900	20.900	2
2026-03-27	21.500	21.500	21.400	21.400	21.400	14
2026-03-26	21.000	21.150	20.590	21.150	21.150	226
2026-03-25	21.000	21.500	20.400	21.500	21.500	138
2026-03-23	20.400	20.400	20.000	20.300	20.300	151
2026-03-20	20.300	21.000	20.300	20.600	20.600	6
2026-03-17	21.300	21.300	21.300	21.300	21.300	2
2026-03-16	21.300	21.700	21.300	21.300	21.300	5
2026-03-13	21.500	21.650	21.200	21.650	21.650	632
2026-03-11	21.200	21.500	21.200	21.500	21.500	21
2026-03-10	20.900	21.000	20.500	21.000	21.000	15
2026-03-09	21.900	21.900	21.500	21.500	21.500	2
2026-03-06	21.900	21.900	21.000	21.000	21.000	307
2026-03-05	20.200	21.800	20.200	21.500	21.500	79
2026-03-04	20.400	20.600	20.300	20.600	20.600	681
2026-03-03	19.825	20.200	19.800	20.200	20.200	107
2026-03-02	19.900	19.900	19.900	19.900	19.900	305
2026-02-26	19.900	19.900	19.825	19.900	19.900	1,634
2026-02-25	19.800	19.900	19.800	19.900	19.900	387
2026-02-24	19.900	19.900	19.900	19.900	19.900	1
2026-02-23	19.700	19.800	19.700	19.800	19.800	5
2026-02-20	19.900	19.900	19.900	19.900	19.900	9
2026-02-19	19.750	19.900	19.750	19.900	19.900	226
2026-02-18	19.500	19.500	19.400	19.500	19.500	1,067
2026-02-17	19.500	19.500	19.500	19.500	19.500	116
2026-02-16	19.300	19.300	19.300	19.300	19.300	50
2026-02-13	19.300	19.300	19.300	19.300	19.300	250
2026-02-11	19.250	19.350	19.250	19.325	19.325	1,998
2026-02-10	19.200	19.200	19.200	19.200	19.200	3
2026-02-09	19.000	19.450	19.000	19.450	19.450	62
2026-02-06	18.900	19.150	18.900	19.150	19.150	1,622
2026-02-03	19.000	19.000	18.650	19.000	19.000	883
2026-02-02	18.750	18.750	18.750	18.750	18.750	301
2026-01-30	18.750	18.750	18.750	18.750	18.750	10
2026-01-28	18.600	18.600	18.600	18.600	18.600	1
2026-01-27	18.850	18.900	18.700	18.800	18.800	320
2026-01-26	18.850	18.850	18.700	18.725	18.725	10
2026-01-23	18.875	18.875	18.875	18.875	18.875	150
2026-01-22	18.900	18.900	18.900	18.900	18.900	220
2026-01-20	19.050	19.150	19.050	19.150	19.150	1
2026-01-19	19.400	19.400	19.350	19.350	19.350	507

← NewerPage 3 of 7 · 402 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.