Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	25.725	25.860	25.360	25.475	25.475	21,912
2026-07-28	26.000	26.180	25.840	25.920	25.920	7,037
2026-07-27	26.300	26.300	25.960	26.050	26.050	59,721
2026-07-24	26.100	26.420	26.100	26.100	26.100	9,839
2026-07-23	26.550	26.580	25.900	26.150	26.150	10,980
2026-07-22	25.925	26.640	25.760	26.500	26.500	31,276
2026-07-21	25.775	25.980	25.610	25.706	25.706	2,791
2026-07-20	25.825	26.060	25.810	25.859	25.859	9,162
2026-07-17	26.500	26.650	25.860	26.150	26.150	7,637
2026-07-16	26.100	26.600	26.100	26.300	26.300	20,401
2026-07-15	25.575	26.240	25.500	26.000	26.000	27,484
2026-07-14	25.675	25.700	25.360	25.507	25.507	6,800
2026-07-13	25.875	26.200	25.520	26.005	26.005	9,368
2026-07-10	25.775	26.000	25.220	25.775	25.775	7,185
2026-07-09	25.940	25.940	25.570	25.875	25.875	8,787
2026-07-08	25.875	26.000	25.720	25.875	25.875	6,617
2026-07-07	26.100	26.280	25.740	25.783	25.783	33,802
2026-07-06	25.725	26.060	25.640	25.870	25.870	10,614
2026-07-03	25.480	25.780	25.480	25.725	25.725	9,194
2026-07-02	25.925	25.940	25.100	25.775	25.775	21,515
2026-07-01	25.775	25.960	25.500	25.825	25.825	15,292
2026-06-30	25.775	25.800	25.480	25.639	25.639	22,395
2026-06-29	25.675	25.880	25.430	25.660	25.660	9,002
2026-06-26	25.860	25.860	25.260	25.375	25.375	23,470
2026-06-25	26.080	26.080	25.640	25.925	25.925	10,390
2026-06-24	26.250	26.360	25.800	25.875	25.875	11,429
2026-06-23	26.000	26.430	25.220	26.318	26.318	36,484
2026-06-22	25.825	26.360	25.660	25.900	25.900	220,278
2026-06-19	25.875	25.940	25.675	25.675	25.675	26,979
2026-06-18	26.050	26.060	25.440	25.825	25.825	24,183
2026-06-17	25.775	25.960	25.620	25.675	25.675	10,161
2026-06-16	25.680	25.960	25.680	25.770	25.770	26,890
2026-06-15	26.250	26.280	25.660	25.728	25.728	31,661
2026-06-12	25.475	26.360	25.380	26.200	26.200	25,624
2026-06-11	25.475	25.740	25.000	25.375	25.375	24,782
2026-06-10	25.025	25.360	23.900	25.175	25.175	52,914
2026-06-09	25.160	25.160	24.900	24.984	24.984	7,083
2026-06-08	25.275	25.440	25.020	25.215	25.215	43,368
2026-06-05	24.800	25.120	24.620	25.025	25.025	18,099
2026-06-04	24.300	24.870	24.000	24.650	24.650	19,149
2026-06-03	24.600	24.600	24.160	24.350	24.350	9,003
2026-06-02	24.980	24.980	24.460	24.701	24.701	12,634
2026-06-01	24.940	24.940	24.420	24.680	24.680	164,098
2026-05-29	25.475	25.500	24.500	24.550	24.550	69,578
2026-05-28	25.825	26.040	24.900	25.525	25.525	60,828
2026-05-27	28.400	28.400	25.230	25.425	25.425	182,553
2026-05-26	29.875	30.800	29.500	29.600	29.600	9,026
2026-05-22	30.050	30.300	29.840	30.100	30.100	8,792
2026-05-21	30.120	30.460	30.120	30.250	30.250	10,475
2026-05-20	29.940	30.460	29.940	30.240	30.240	32,453
2026-05-19	29.675	30.180	29.480	30.015	30.015	42,023
2026-05-18	29.475	29.840	29.360	29.632	29.632	14,838
2026-05-15	29.275	29.660	29.120	29.375	29.375	55,796
2026-05-14	29.275	29.330	28.840	29.275	29.275	19,980
2026-05-13	29.025	29.040	28.660	29.025	29.025	19,087
2026-05-12	28.450	29.900	28.360	28.800	28.800	27,942
2026-05-11	28.550	29.100	28.300	28.564	28.564	19,918
2026-05-08	28.050	28.680	27.980	28.450	28.450	23,472
2026-05-07	28.050	28.368	27.720	28.250	28.250	11,909
2026-05-06	28.200	29.880	27.900	28.300	28.300	19,551

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.1500 EUR
2023-08-15	0.3000 EUR
2023-04-28	0.8000 EUR
2022-08-16	0.7000 EUR
2022-05-03	0.3500 EUR
2021-08-17	1.0000 EUR
2021-04-27	2.5000 EUR
2020-08-18	4.0000 EUR
2020-04-28	0.5500 EUR
2019-08-12	0.3500 EUR
2019-05-10	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.