Fluxys Belgium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.200	20.200	20.200	20.200	20.200	50
2025-07-24	20.700	20.700	20.700	20.700	20.700	1
2025-07-22	20.700	20.700	20.700	20.700	20.700	1
2025-07-21	20.500	20.500	20.500	20.500	20.500	5
2025-07-14	20.500	20.500	20.500	20.500	20.500	1
2025-07-11	20.300	20.300	20.300	20.300	20.300	8
2025-07-07	20.500	20.500	20.500	20.500	20.500	5
2025-07-02	20.900	20.900	20.800	20.800	20.800	200
2025-07-01	20.720	20.720	20.720	20.720	20.720	23
2025-06-30	20.700	20.900	20.600	20.600	20.600	5
2025-06-26	20.900	20.900	20.900	20.900	20.900	500
2025-06-25	21.000	21.000	21.000	21.000	21.000	12
2025-06-24	20.900	20.900	20.800	20.800	20.800	349
2025-06-23	21.000	21.000	20.700	21.000	21.000	1,000
2025-06-19	20.200	20.200	20.200	20.200	20.200	3
2025-06-16	19.950	19.950	19.950	19.950	19.950	250
2025-06-13	20.300	20.300	20.000	20.000	20.000	50
2025-06-12	20.300	20.300	20.300	20.300	20.300	350
2025-06-10	20.800	20.800	20.800	20.800	20.800	500
2025-06-09	20.700	20.700	20.700	20.700	20.700	2
2025-06-05	20.900	21.000	20.700	20.700	20.700	11
2025-06-04	20.900	20.900	20.900	20.900	20.900	31
2025-06-03	20.700	20.700	20.700	20.700	20.700	240
2025-06-02	20.200	20.200	20.200	20.200	20.200	1
2025-05-28	19.400	19.400	19.400	19.400	19.400	2
2025-05-27	19.600	19.600	19.400	19.400	19.400	178
2025-05-21	20.600	20.600	20.500	20.500	20.500	40
2025-05-20	20.600	20.900	20.600	20.900	20.900	503
2025-05-15	21.500	21.500	21.500	21.500	20.492	1
2025-05-14	20.900	20.900	20.900	20.900	19.920	1
2025-05-13	20.600	20.800	20.600	20.800	19.825	8
2025-05-12	21.600	21.600	21.200	21.200	20.206	437
2025-05-09	21.200	21.200	21.200	21.200	20.206	1
2025-05-08	21.500	21.500	21.500	21.500	20.492	500
2025-05-07	21.500	21.500	21.500	21.500	20.492	23
2025-05-02	21.300	21.400	20.600	20.600	19.634	166
2025-04-29	21.000	21.000	20.700	20.700	19.729	1,945
2025-04-28	21.100	21.100	21.100	21.100	20.111	2
2025-04-25	21.000	21.000	21.000	21.000	20.015	292
2025-04-24	21.400	21.400	21.300	21.300	20.301	64
2025-04-23	22.100	22.300	22.000	22.000	20.968	138
2025-04-22	21.100	21.200	21.000	21.000	20.015	15
2025-04-17	20.300	20.700	20.300	20.700	19.729	3
2025-04-14	19.450	19.450	19.200	19.200	18.300	27
2025-04-11	19.400	19.400	19.050	19.050	18.157	2,010
2025-04-10	18.950	19.200	18.950	19.200	18.300	100
2025-04-09	19.650	19.650	18.800	19.200	18.300	748
2025-04-08	18.700	20.000	18.650	19.700	18.776	1,848
2025-04-07	17.850	17.850	17.550	17.600	16.775	31
2025-04-04	20.100	20.100	20.100	20.100	19.158	1
2025-04-02	20.700	20.700	20.400	20.500	19.539	229
2025-03-31	20.500	20.900	20.500	20.800	19.825	41
2025-03-28	20.000	20.400	20.000	20.400	19.443	100
2025-03-27	19.400	19.400	18.900	18.900	18.014	6
2025-03-25	19.400	19.400	19.400	19.400	18.490	150
2025-03-24	19.350	19.350	19.250	19.250	18.347	65
2025-03-21	19.200	19.200	19.000	19.000	18.109	415
2025-03-19	18.500	18.500	18.200	18.200	17.347	5
2025-03-17	18.000	18.100	17.850	17.850	17.013	21
2025-03-12	18.250	18.250	18.250	18.250	17.394	4

← NewerPage 5 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.