Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.350	19.350	19.050	19.050	18.900	154,831
2024-06-12	19.070	19.640	18.910	19.410	19.257	114,398
2024-06-11	19.730	19.970	19.500	19.510	19.357	71,277
2024-06-10	19.700	19.810	19.510	19.780	19.624	112,437
2024-06-07	19.800	19.890	19.680	19.830	19.674	68,727
2024-06-06	19.900	20.060	19.630	19.800	19.644	83,318
2024-06-05	19.730	19.900	19.520	19.870	19.714	80,160
2024-06-04	19.900	19.900	19.650	19.730	19.575	85,509
2024-06-03	19.960	19.980	19.610	19.920	19.763	121,547
2024-05-31	19.640	19.820	19.530	19.780	19.624	149,622
2024-05-30	19.690	19.740	19.370	19.540	19.386	110,614
2024-05-29	20.160	20.160	19.750	19.800	19.644	87,637
2024-05-28	20.600	20.600	20.040	20.140	19.982	82,551
2024-05-27	20.360	20.520	20.200	20.520	20.359	77,456
2024-05-24	20.160	20.340	20.160	20.340	20.180	99,907
2024-05-23	20.440	20.480	20.160	20.160	20.001	111,073
2024-05-22	20.100	20.660	20.100	20.500	20.339	242,819
2024-05-21	19.400	20.200	19.340	20.200	20.041	274,640
2024-05-20	19.280	19.680	19.230	19.560	19.406	156,809
2024-05-17	19.320	19.630	19.320	19.580	19.426	156,620
2024-05-16	19.590	19.690	19.350	19.520	19.366	197,071
2024-05-15	19.660	19.860	19.550	19.590	19.436	171,274
2024-05-14	19.680	19.790	19.570	19.720	19.565	128,529
2024-05-13	19.900	19.920	19.570	19.680	19.525	208,047
2024-05-10	20.040	20.100	19.920	19.940	19.783	152,652
2024-05-09	19.940	20.080	19.900	20.040	19.882	121,998
2024-05-08	19.980	20.280	19.980	20.080	19.922	168,074
2024-05-07	19.940	20.220	19.940	20.100	19.942	172,717
2024-05-06	20.220	20.340	19.880	20.040	19.882	206,196
2024-05-03	19.280	20.960	19.250	20.440	20.279	680,300
2024-05-02	19.360	19.760	19.350	19.490	19.337	242,814
2024-04-30	19.420	19.540	19.200	19.290	19.138	232,498
2024-04-29	19.820	19.900	19.590	19.660	19.505	179,292
2024-04-26	19.700	19.950	19.490	19.820	19.664	253,619
2024-04-25	20.600	20.780	19.730	19.950	19.793	941,106
2024-04-24	20.100	20.100	19.320	19.510	19.357	266,041
2024-04-23	19.720	20.100	19.620	20.100	19.942	292,036
2024-04-22	19.700	19.940	19.540	19.720	19.565	196,459
2024-04-19	19.610	19.710	19.300	19.620	19.466	237,687
2024-04-18	19.190	19.590	19.040	19.590	19.436	322,629
2024-04-17	18.850	19.250	18.710	19.090	18.940	194,263
2024-04-16	18.750	18.850	18.640	18.850	18.702	108,054
2024-04-15	18.990	19.290	18.800	18.800	18.652	167,598
2024-04-12	19.000	19.210	18.900	18.910	18.761	177,280
2024-04-11	19.150	19.290	18.810	18.970	18.821	184,485
2024-04-10	19.180	19.360	18.900	19.080	18.930	225,069
2024-04-09	19.000	19.180	18.900	19.130	18.979	214,819
2024-04-08	18.860	19.040	18.700	19.010	18.860	155,550
2024-04-05	18.680	19.150	18.560	18.870	18.722	264,091
2024-04-04	18.460	18.760	18.410	18.740	18.593	138,985
2024-04-03	18.090	18.510	18.000	18.510	18.364	195,575
2024-04-02	18.300	18.400	17.760	17.970	17.829	239,952
2024-03-28	18.090	18.550	17.960	18.270	18.126	419,224
2024-03-27	17.660	18.110	17.620	18.110	17.968	232,080
2024-03-26	17.370	17.670	17.300	17.670	17.531	193,021
2024-03-25	17.200	17.550	17.070	17.420	17.283	178,868
2024-03-22	16.580	17.290	16.580	17.170	17.035	254,095
2024-03-21	16.760	16.820	16.520	16.690	16.559	193,593
2024-03-20	17.000	17.120	16.630	16.710	16.579	183,916
2024-03-19	17.130	17.300	16.920	17.060	16.926	193,341

← NewerPage 11 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.