Flow Traders N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.580 | 25.625 | 25.580 | 25.625 | 25.625 | 1,052 |
| 2026-10-21 | 25.275 | 25.580 | 25.175 | 25.175 | 25.175 | 114 |
| 2026-10-20 | 25.125 | 25.580 | 25.075 | 25.075 | 25.075 | 114 |
| 2026-10-19 | 25.375 | 25.580 | 25.375 | 25.375 | 25.375 | 230 |
| 2026-10-16 | 25.375 | 25.580 | 25.375 | 25.375 | 25.375 | 230 |
| 2026-10-15 | 25.375 | 25.510 | 25.180 | 25.280 | 25.280 | 8,215 |
| 2026-10-14 | 25.475 | 25.600 | 25.300 | 25.580 | 25.580 | 4,588 |
| 2026-10-13 | 25.675 | 25.860 | 25.580 | 25.600 | 25.600 | 4,283 |
| 2026-10-12 | 25.625 | 25.980 | 25.500 | 25.800 | 25.800 | 12,522 |
| 2026-10-09 | 25.375 | 25.760 | 25.150 | 25.725 | 25.725 | 3,886 |
| 2026-10-08 | 25.675 | 25.740 | 25.320 | 25.325 | 25.325 | 6,175 |
| 2026-10-07 | 26.300 | 26.460 | 25.740 | 25.825 | 25.825 | 21,957 |
| 2026-10-06 | 26.500 | 26.880 | 26.200 | 26.360 | 26.360 | 1,523 |
| 2026-10-05 | 26.450 | 26.960 | 26.300 | 26.510 | 26.510 | 5,755 |
| 2026-10-02 | 26.500 | 26.780 | 26.200 | 26.200 | 26.200 | 9,963 |
| 2026-10-01 | 26.450 | 26.860 | 26.120 | 26.600 | 26.600 | 4,575 |
| 2026-09-30 | 26.450 | 26.720 | 26.260 | 26.500 | 26.500 | 3,706 |
| 2026-09-29 | 26.500 | 26.620 | 26.240 | 26.400 | 26.400 | 9,022 |
| 2026-09-28 | 27.175 | 27.260 | 26.460 | 26.500 | 26.500 | 3,698 |
| 2026-09-25 | 26.950 | 27.480 | 26.740 | 26.750 | 26.750 | 35,504 |
| 2026-09-24 | 28.450 | 28.460 | 28.120 | 28.300 | 28.300 | 6,976 |
| 2026-09-23 | 28.200 | 28.480 | 28.080 | 28.200 | 28.200 | 1,709 |
| 2026-09-22 | 28.700 | 28.820 | 28.240 | 28.418 | 28.418 | 18,569 |
| 2026-09-21 | 28.450 | 28.870 | 28.340 | 28.660 | 28.660 | 2,177 |
Page 1 of 1 · 24 trading days
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.