Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.450	17.890	17.390	17.720	17.720	139,476
2024-09-04	17.400	17.780	17.390	17.430	17.430	171,092
2024-09-03	17.240	17.380	17.040	17.130	17.130	94,635
2024-09-02	17.440	17.470	17.210	17.300	17.300	60,185
2024-08-30	17.530	17.740	17.410	17.460	17.460	102,352
2024-08-29	17.410	17.620	17.330	17.590	17.590	67,441
2024-08-28	17.650	17.780	17.400	17.400	17.400	81,809
2024-08-27	17.620	17.890	17.620	17.700	17.700	76,896
2024-08-26	17.600	17.660	17.550	17.620	17.620	40,951
2024-08-23	17.390	17.840	17.390	17.620	17.620	171,936
2024-08-22	17.280	17.450	17.280	17.360	17.360	67,552
2024-08-21	17.100	17.350	17.070	17.350	17.350	99,066
2024-08-20	17.390	17.520	17.100	17.100	17.100	136,620
2024-08-19	17.250	17.500	17.250	17.350	17.350	119,743
2024-08-16	17.400	17.500	17.200	17.300	17.300	124,241
2024-08-15	17.420	17.550	17.220	17.450	17.450	139,772
2024-08-14	17.270	17.420	17.090	17.420	17.420	142,707
2024-08-13	17.100	17.410	17.080	17.300	17.300	107,633
2024-08-12	17.070	17.240	17.040	17.120	17.120	91,260
2024-08-09	17.000	17.270	16.860	17.160	17.160	141,513
2024-08-08	17.290	17.350	17.020	17.040	17.040	119,067
2024-08-07	16.660	17.240	16.560	17.240	17.240	193,080
2024-08-06	17.420	17.650	16.700	16.770	16.770	575,282
2024-08-05	16.320	17.950	16.320	17.690	17.690	1,239,306
2024-08-02	15.120	16.120	15.100	16.000	16.000	611,146
2024-08-01	15.400	15.530	15.100	15.140	15.140	283,157
2024-07-31	15.220	15.390	15.120	15.390	15.390	282,844
2024-07-30	15.280	15.350	14.770	15.150	15.150	607,793
2024-07-29	15.290	15.320	14.710	15.030	15.030	723,060
2024-07-26	17.190	17.190	15.110	15.190	15.190	2,409,562
2024-07-25	19.220	19.320	18.900	19.200	19.200	120,994
2024-07-24	19.400	19.510	19.120	19.230	19.230	150,594
2024-07-23	19.600	19.600	19.390	19.390	19.390	71,745
2024-07-22	19.490	19.870	19.350	19.630	19.630	156,849
2024-07-19	19.300	19.750	19.250	19.490	19.490	208,203
2024-07-18	18.810	19.370	18.730	19.370	19.370	174,601
2024-07-17	18.880	18.880	18.550	18.780	18.780	181,012
2024-07-16	18.980	18.980	18.700	18.820	18.820	104,600
2024-07-15	18.790	19.000	18.740	18.740	18.740	77,029
2024-07-12	18.890	18.970	18.730	18.790	18.790	49,303
2024-07-11	18.590	18.870	18.530	18.810	18.810	75,723
2024-07-10	18.500	18.560	18.260	18.440	18.440	77,547
2024-07-09	18.510	18.570	18.270	18.430	18.430	82,165
2024-07-08	18.550	18.590	18.410	18.500	18.500	58,868
2024-07-05	18.630	18.800	18.450	18.530	18.530	80,447
2024-07-04	18.610	18.630	18.400	18.590	18.590	58,529
2024-07-03	18.650	18.760	18.110	18.540	18.540	175,645
2024-07-02	18.750	18.790	18.600	18.730	18.730	44,398
2024-07-01	18.600	18.900	18.600	18.730	18.730	67,121
2024-06-28	18.480	18.760	18.360	18.480	18.480	70,432
2024-06-27	18.360	18.530	18.220	18.440	18.440	71,479
2024-06-26	18.810	19.040	18.210	18.260	18.260	163,061
2024-06-25	18.800	18.910	18.700	18.810	18.810	48,174
2024-06-24	18.730	18.830	18.590	18.760	18.760	67,355
2024-06-21	19.000	19.070	18.780	18.780	18.780	139,244
2024-06-20	18.980	19.090	18.850	18.930	18.930	52,248
2024-06-19	18.950	19.120	18.760	18.770	18.770	55,009
2024-06-18	18.940	19.040	18.810	18.930	18.930	76,373
2024-06-17	18.990	19.140	18.660	18.730	18.730	122,821
2024-06-14	18.840	19.220	18.800	19.060	18.910	149,845

← NewerPage 10 of 22 · 1,284 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.