Flow Traders N.V. historical data

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

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
2026-09-18	28.150	28.520	28.000	28.500	28.500	4,745
2026-09-17	28.100	28.260	28.020	28.200	28.200	4,650
2026-09-16	28.250	28.260	28.020	28.150	28.150	1,366
2026-09-15	28.650	28.940	28.220	28.280	28.280	19,508
2026-09-14	28.700	29.140	28.500	28.810	28.810	1,813
2026-09-11	28.400	29.040	28.320	28.900	28.900	15,163
2026-09-10	28.350	28.600	28.340	28.450	28.450	1,297
2026-09-09	28.650	28.780	28.300	28.300	28.300	1,341
2026-09-08	28.750	29.060	28.520	28.700	28.700	1,331
2026-09-07	28.600	29.340	28.440	28.700	28.700	3,176
2026-09-04	28.800	29.000	28.560	28.900	28.900	729
2026-09-03	28.900	29.020	28.480	28.900	28.900	4,125
2026-09-02	28.850	29.000	28.520	28.750	28.750	7,430
2026-09-01	29.275	29.360	28.820	28.907	28.907	3,998
2026-08-28	29.075	29.800	29.020	29.575	29.575	17,325
2026-08-27	28.750	28.980	28.500	28.750	28.750	6,764
2026-08-26	29.375	29.400	28.720	28.803	28.803	18,725
2026-08-25	29.175	29.520	29.020	29.367	29.367	25,016
2026-08-24	28.350	29.080	28.240	28.950	28.950	34,435
2026-08-21	27.675	28.240	27.540	28.000	28.000	28,444
2026-08-20	27.480	27.700	27.480	27.525	27.525	9,078
2026-08-19	27.775	28.000	27.440	27.525	27.525	5,309
2026-08-18	27.700	28.100	27.700	27.939	27.939	46,097
2026-08-17	27.525	28.000	27.480	27.720	27.720	18,009
2026-08-14	27.400	27.800	27.400	27.625	27.625	23,487
2026-08-13	27.475	27.660	27.000	27.425	27.425	45,990
2026-08-12	27.375	27.600	27.040	27.475	27.475	17,877
2026-08-11	27.075	27.520	26.500	27.399	27.399	50,557
2026-08-10	27.075	27.340	27.000	27.300	27.300	16,920
2026-08-07	26.700	27.120	26.640	27.025	27.025	30,573
2026-08-06	26.700	26.900	26.520	26.650	26.650	26,513
2026-08-05	26.550	26.750	26.280	26.750	26.750	26,546
2026-08-04	26.600	26.730	26.340	26.440	26.440	9,010
2026-08-03	26.500	26.740	26.000	26.102	26.102	13,452
2026-07-31	25.820	26.440	25.820	26.200	26.200	20,958
2026-07-30	25.875	27.160	25.780	26.100	26.100	68,658

Page 1 of 22 · 1,262 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.