Flow Traders N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.025	27.360	26.940	27.125	27.125	21,213
2026-02-04	27.125	27.400	26.880	27.075	27.075	24,870
2026-02-03	27.275	27.660	27.180	27.357	27.357	10,216
2026-02-02	27.275	28.080	27.120	27.200	27.200	18,607
2026-01-30	27.725	28.020	27.460	27.775	27.775	53,620
2026-01-29	27.325	27.700	27.240	27.625	27.625	22,274
2026-01-28	27.140	27.460	27.140	27.325	27.325	5,505
2026-01-27	27.275	27.420	27.000	27.051	27.051	9,044
2026-01-26	27.460	27.460	26.540	26.742	26.742	26,895
2026-01-23	27.325	27.420	27.020	27.025	27.025	13,168
2026-01-22	27.275	27.460	26.920	27.325	27.325	8,179
2026-01-21	27.425	27.620	26.950	27.025	27.025	23,272
2026-01-20	26.840	27.500	26.840	27.359	27.359	21,130
2026-01-19	26.840	27.180	26.840	26.970	26.970	10,693
2026-01-16	27.075	27.300	26.700	26.700	26.700	19,031
2026-01-15	26.800	27.080	26.560	27.025	27.025	14,429
2026-01-14	26.100	27.420	26.100	26.550	26.550	20,380
2026-01-13	26.000	26.160	25.930	26.024	26.024	8,090
2026-01-12	26.160	26.160	25.740	25.959	25.959	31,811
2026-01-09	26.180	26.180	25.420	26.100	26.100	16,561
2026-01-08	25.800	25.800	25.320	25.475	25.475	17,671
2026-01-07	26.260	26.260	25.460	25.725	25.725	19,916
2026-01-06	26.200	26.280	25.820	26.180	26.180	16,407
2026-01-05	25.475	26.060	25.180	25.780	25.780	20,452
2026-01-02	25.160	25.480	25.160	25.325	25.325	6,409
2025-12-31	25.075	25.220	24.920	24.950	24.950	13,306
2025-12-30	25.020	25.180	25.020	25.100	25.100	9,714
2025-12-29	24.800	25.260	24.300	24.925	24.925	18,678
2025-12-24	24.650	24.780	24.340	24.600	24.600	1,656
2025-12-23	24.400	24.700	24.000	24.450	24.450	17,219
2025-12-22	24.350	24.400	23.960	24.200	24.200	29,393
2025-12-19	24.150	24.420	23.860	24.100	24.100	22,926
2025-12-18	24.200	24.380	24.040	24.250	24.250	13,435
2025-12-17	24.250	24.380	23.960	24.350	24.350	24,815
2025-12-16	23.920	24.200	23.920	24.058	24.058	19,687
2025-12-15	24.000	24.240	23.940	24.137	24.137	8,265
2025-12-12	23.640	24.700	23.640	23.925	23.925	25,270
2025-12-11	23.775	23.960	23.620	23.825	23.825	12,715
2025-12-10	24.000	24.080	23.790	24.000	24.000	8,066
2025-12-09	23.825	24.120	23.760	23.976	23.976	33,477
2025-12-08	23.625	23.880	23.580	23.725	23.725	23,911
2025-12-05	23.675	23.820	23.520	23.575	23.575	136,838
2025-12-04	23.625	23.720	23.460	23.525	23.525	3,946
2025-12-03	23.525	23.700	23.300	23.575	23.575	14,770
2025-12-02	23.775	23.820	23.320	23.420	23.420	4,387
2025-12-01	24.050	24.280	23.440	23.560	23.560	5,669
2025-11-28	24.000	24.240	23.600	23.925	23.925	5,798
2025-11-27	23.775	24.000	23.720	23.725	23.725	4,421
2025-11-26	23.375	23.640	23.100	23.425	23.425	12,828
2025-11-25	23.325	23.760	22.760	23.175	23.175	9,308
2025-11-24	23.275	23.440	23.140	23.306	23.306	14,002
2025-11-21	23.025	23.420	22.940	23.175	23.175	27,327
2025-11-20	23.025	23.160	22.640	22.900	22.900	10,537
2025-11-19	23.075	23.200	22.890	23.125	23.125	4,876
2025-11-18	23.025	23.220	22.700	23.049	23.049	21,287
2025-11-17	23.125	23.200	22.760	22.893	22.893	7,410
2025-11-14	23.460	23.460	22.880	22.950	22.950	38,565
2025-11-13	23.275	23.440	23.180	23.225	23.225	15,729
2025-11-12	23.525	23.540	23.125	23.125	23.125	24,566
2025-11-11	23.525	23.600	23.320	23.400	23.400	15,140

← NewerPage 4 of 5 · 254 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.