Fluxys Belgium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 19.250 | 19.250 | 19.100 | 19.200 | 19.200 | 42 |
| 2026-01-15 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 510 |
| 2026-01-14 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 550 |
| 2026-01-12 | 18.400 | 18.400 | 18.250 | 18.250 | 18.250 | 22 |
| 2026-01-09 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 4 |
| 2026-01-08 | 18.500 | 18.500 | 18.450 | 18.450 | 18.450 | 764 |
| 2026-01-07 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 53 |
| 2026-01-06 | 19.450 | 19.450 | 19.000 | 19.000 | 19.000 | 425 |
| 2026-01-05 | 19.400 | 19.650 | 18.650 | 18.650 | 18.650 | 6 |
| 2025-12-29 | 17.950 | 18.000 | 17.850 | 17.850 | 17.850 | 224 |
| 2025-12-24 | 17.950 | 18.000 | 17.950 | 18.000 | 18.000 | 200 |
| 2025-12-23 | 18.050 | 18.050 | 18.000 | 18.000 | 18.000 | 200 |
| 2025-12-22 | 17.550 | 17.950 | 17.550 | 17.950 | 17.950 | 886 |
| 2025-12-17 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 3 |
| 2025-12-16 | 17.250 | 17.300 | 17.250 | 17.300 | 17.300 | 524 |
| 2025-12-12 | 17.550 | 17.550 | 17.300 | 17.300 | 17.300 | 840 |
| 2025-12-08 | 17.650 | 17.650 | 17.400 | 17.400 | 17.400 | 27 |
| 2025-12-05 | 17.700 | 17.700 | 17.600 | 17.600 | 17.600 | 368 |
| 2025-12-04 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 2 |
| 2025-12-03 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 10 |
| 2025-12-02 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 1 |
| 2025-11-28 | 17.600 | 17.650 | 17.550 | 17.650 | 17.650 | 1 |
| 2025-11-27 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 5 |
| 2025-11-14 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 300 |
| 2025-11-12 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 200 |
| 2025-11-10 | 18.200 | 18.200 | 17.900 | 18.100 | 18.100 | 19 |
| 2025-11-07 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 4 |
| 2025-11-06 | 16.850 | 16.900 | 16.850 | 16.900 | 16.900 | 354 |
| 2025-11-03 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 1 |
| 2025-10-31 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 6 |
| 2025-10-30 | 17.850 | 18.000 | 17.850 | 18.000 | 18.000 | 1 |
| 2025-10-29 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 140 |
| 2025-10-28 | 17.900 | 18.000 | 17.900 | 18.000 | 18.000 | 402 |
| 2025-10-27 | 18.300 | 18.300 | 18.200 | 18.200 | 18.200 | 10 |
| 2025-10-23 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 21 |
← NewerPage 4 of 4 · 215 trading days
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.