Fluxys Belgium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2026-10-21 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 2 |
| 2026-10-20 | 21.000 | 21.000 | 20.700 | 20.700 | 20.700 | 520 |
| 2026-10-19 | 20.800 | 21.000 | 20.700 | 21.000 | 21.000 | 3 |
| 2026-10-16 | 21.050 | 21.200 | 21.050 | 21.050 | 21.050 | 10 |
| 2026-10-15 | 21.200 | 21.200 | 20.800 | 21.200 | 21.200 | 1 |
| 2026-10-14 | 21.000 | 21.000 | 20.700 | 20.700 | 20.700 | 252 |
| 2026-10-13 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 62 |
| 2026-10-12 | 20.700 | 21.200 | 20.700 | 21.200 | 21.200 | 2 |
| 2026-10-09 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 125 |
| 2026-10-08 | 21.400 | 21.400 | 20.900 | 20.900 | 20.900 | 0 |
| 2026-10-07 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2026-10-06 | 20.600 | 21.500 | 20.400 | 21.500 | 21.500 | 11 |
| 2026-10-05 | 20.500 | 20.600 | 20.200 | 20.600 | 20.600 | 49 |
| 2026-10-02 | 21.400 | 21.400 | 20.500 | 20.700 | 20.700 | 7 |
| 2026-10-01 | 21.500 | 21.650 | 21.500 | 21.650 | 21.650 | 100 |
| 2026-09-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1 |
| 2026-09-28 | 22.000 | 22.000 | 21.700 | 21.700 | 21.700 | 0 |
| 2026-09-25 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 1 |
| 2026-09-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 340 |
| 2026-09-23 | 21.900 | 22.300 | 21.900 | 22.300 | 22.300 | 1 |
| 2026-09-22 | 22.200 | 22.200 | 21.900 | 21.900 | 21.900 | 2 |
| 2026-09-21 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 1 |
| 2026-09-17 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 2 |
| 2026-09-16 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 115 |
| 2026-09-15 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 175 |
| 2026-09-14 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 50 |
| 2026-09-11 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2026-09-10 | 22.200 | 22.500 | 22.200 | 22.500 | 22.500 | 19 |
| 2026-09-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4 |
| 2026-09-08 | 22.200 | 22.200 | 22.100 | 22.100 | 22.100 | 1 |
| 2026-09-07 | 22.800 | 22.800 | 22.600 | 22.600 | 22.600 | 1 |
| 2026-09-04 | 22.900 | 22.900 | 22.500 | 22.500 | 22.500 | 2 |
| 2026-09-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-09-01 | 22.900 | 22.900 | 22.000 | 22.000 | 22.000 | 5 |
| 2026-08-31 | 23.000 | 23.300 | 23.000 | 23.000 | 23.000 | 148 |
| 2026-08-28 | 21.900 | 22.800 | 21.600 | 22.800 | 22.800 | 288 |
| 2026-08-27 | 21.400 | 21.900 | 21.400 | 21.900 | 21.900 | 221 |
| 2026-08-26 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 6 |
| 2026-08-25 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-08-24 | 20.500 | 20.500 | 20.250 | 20.400 | 20.400 | 6 |
| 2026-08-19 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1 |
| 2026-08-18 | 20.700 | 20.700 | 20.300 | 20.300 | 20.300 | 243 |
| 2026-08-17 | 20.400 | 20.400 | 20.100 | 20.100 | 20.100 | 200 |
| 2026-08-14 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 51 |
| 2026-08-13 | 20.210 | 20.300 | 20.210 | 20.300 | 20.300 | 42 |
| 2026-08-12 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 382 |
| 2026-08-11 | 20.700 | 20.700 | 20.600 | 20.600 | 20.600 | 4 |
| 2026-08-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2026-08-06 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2026-08-05 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 147 |
| 2026-08-04 | 20.300 | 20.300 | 20.100 | 20.300 | 20.300 | 102 |
| 2026-08-03 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 150 |
| 2026-07-31 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2026-07-30 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 22 |
| 2026-07-28 | 20.100 | 20.100 | 19.600 | 20.000 | 20.000 | 171 |
| 2026-07-27 | 19.850 | 19.850 | 19.600 | 19.600 | 19.600 | 6 |
| 2026-07-24 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 9 |
| 2026-07-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-07-22 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 0 |
Page 1 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.