Fluxys Belgium S.A. historical data

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

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
2025-10-21	18.550	18.550	18.550	18.550	18.550	9
2025-10-20	18.500	18.800	18.500	18.800	18.800	108
2025-10-15	18.800	18.800	18.600	18.600	18.600	1
2025-10-14	18.950	18.950	18.950	18.950	18.950	2
2025-10-13	18.950	18.950	18.900	18.900	18.900	160
2025-10-06	19.050	19.050	18.975	19.050	19.050	15
2025-10-02	19.700	19.700	19.450	19.450	19.450	4
2025-10-01	19.650	19.650	19.600	19.600	19.600	450
2025-09-26	19.750	19.750	19.750	19.750	19.750	600
2025-09-25	19.950	19.950	19.950	19.950	19.950	300
2025-09-22	20.000	20.000	20.000	20.000	20.000	2
2025-09-19	20.100	20.100	19.950	19.950	19.950	93
2025-09-18	20.100	20.100	20.100	20.100	20.100	1
2025-09-16	20.300	20.300	20.300	20.300	20.300	1
2025-09-10	20.000	20.300	20.000	20.300	20.300	250
2025-09-09	20.400	20.400	20.400	20.400	20.400	1
2025-09-04	20.200	20.200	20.200	20.200	20.200	6
2025-08-29	20.125	20.125	20.125	20.125	20.125	250
2025-08-28	20.000	20.000	20.000	20.000	20.000	4
2025-08-27	20.000	20.000	20.000	20.000	20.000	4
2025-08-20	20.200	20.200	20.200	20.200	20.200	1
2025-08-18	20.200	20.300	20.200	20.300	20.300	200
2025-08-13	20.200	20.200	20.200	20.200	20.200	3
2025-08-06	20.400	20.600	20.400	20.600	20.600	126
2025-08-05	20.300	20.300	20.300	20.300	20.300	1

← NewerPage 4 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.