Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	17.600	17.700	17.180	17.180	17.045	172,227
2024-03-15	17.830	17.830	17.400	17.640	17.501	834,674
2024-03-14	17.520	17.840	17.380	17.780	17.640	163,213
2024-03-13	17.220	17.600	17.180	17.560	17.422	201,020
2024-03-12	17.150	17.270	17.000	17.200	17.065	114,514
2024-03-11	17.090	17.270	17.010	17.150	17.015	117,421
2024-03-08	17.180	17.220	16.990	17.110	16.975	74,272
2024-03-07	17.050	17.230	16.910	17.130	16.995	120,738
2024-03-06	17.000	17.140	16.880	17.000	16.866	160,604
2024-03-05	16.800	17.010	16.740	16.880	16.747	158,684
2024-03-04	16.850	17.000	16.750	16.780	16.648	168,364
2024-03-01	16.700	16.850	16.580	16.850	16.717	152,735
2024-02-29	16.580	16.870	16.570	16.630	16.499	229,473
2024-02-28	16.670	16.730	16.550	16.650	16.519	104,825
2024-02-27	16.340	16.730	16.340	16.730	16.598	167,836
2024-02-26	16.820	16.830	16.250	16.340	16.211	268,370
2024-02-23	16.830	16.940	16.620	16.830	16.698	146,959
2024-02-22	16.590	16.860	16.500	16.820	16.688	194,868
2024-02-21	16.350	16.630	16.320	16.590	16.459	143,120
2024-02-20	16.850	16.850	16.140	16.280	16.152	439,965
2024-02-19	16.600	17.170	16.600	16.890	16.757	298,662
2024-02-16	16.500	16.590	16.410	16.560	16.430	127,669
2024-02-15	15.840	16.520	15.830	16.420	16.291	263,799
2024-02-14	15.840	16.040	15.780	15.900	15.775	175,053
2024-02-13	16.340	16.420	15.820	15.950	15.825	434,024
2024-02-12	16.310	16.570	16.230	16.380	16.251	155,275
2024-02-09	16.740	16.770	16.260	16.330	16.202	244,843
2024-02-08	16.260	17.380	16.260	16.690	16.559	670,359
2024-02-07	16.290	16.300	16.010	16.190	16.063	170,501
2024-02-06	16.080	16.340	15.930	16.320	16.192	159,224
2024-02-05	16.330	16.430	16.100	16.200	16.073	198,798
2024-02-02	16.360	16.550	16.330	16.330	16.202	104,442
2024-02-01	16.600	16.600	16.320	16.320	16.192	146,201
2024-01-31	16.570	16.700	16.460	16.620	16.489	108,809
2024-01-30	16.960	17.080	16.610	16.610	16.479	185,350
2024-01-29	16.960	16.980	16.760	16.950	16.817	152,501
2024-01-26	17.010	17.090	16.900	16.960	16.827	157,989
2024-01-25	17.340	17.340	16.960	17.080	16.946	117,941
2024-01-24	17.350	17.520	17.250	17.330	17.194	116,424
2024-01-23	17.230	17.240	17.030	17.200	17.065	59,829
2024-01-22	17.270	17.400	17.070	17.150	17.015	92,286
2024-01-19	17.510	17.540	17.170	17.170	17.035	80,542
2024-01-18	17.300	17.530	17.240	17.410	17.273	148,003
2024-01-17	17.050	17.240	16.870	17.210	17.075	191,896
2024-01-16	17.260	17.360	17.160	17.180	17.045	75,542
2024-01-15	17.420	17.540	17.240	17.330	17.194	77,576
2024-01-12	17.260	17.630	17.260	17.420	17.283	179,618
2024-01-11	17.100	17.400	16.890	17.180	17.045	315,102
2024-01-10	18.120	18.340	17.040	17.040	16.906	727,392
2024-01-09	18.840	18.940	18.590	18.590	18.444	79,129
2024-01-08	18.630	19.180	18.600	18.850	18.702	224,539
2024-01-05	18.250	18.600	18.150	18.600	18.454	119,759
2024-01-04	18.220	18.390	18.180	18.390	18.245	75,332
2024-01-03	18.370	18.400	18.030	18.240	18.097	114,782
2024-01-02	18.000	18.380	17.980	18.370	18.225	121,305
2023-12-29	17.900	18.060	17.840	17.960	17.819	99,965
2023-12-28	18.000	18.120	17.800	17.970	17.829	86,218
2023-12-27	18.000	18.150	17.900	18.040	17.898	129,030
2023-12-22	17.830	18.040	17.750	18.020	17.878	75,226
2023-12-21	18.000	18.040	17.770	17.900	17.759	92,947

← NewerPage 12 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.