Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	17.290	17.560	17.200	17.560	17.422	105,268
2023-09-27	17.230	17.420	17.210	17.320	17.184	160,079
2023-09-26	17.390	17.400	17.030	17.110	16.975	188,516
2023-09-25	18.000	18.000	17.530	17.560	17.422	128,876
2023-09-22	18.090	18.090	17.760	17.930	17.789	95,097
2023-09-21	18.060	18.120	17.940	18.000	17.858	107,365
2023-09-20	17.850	18.100	17.850	17.960	17.819	101,060
2023-09-19	17.660	17.950	17.630	17.860	17.719	92,256
2023-09-18	17.550	17.810	17.450	17.650	17.511	197,972
2023-09-15	17.950	18.040	17.720	17.730	17.591	140,118
2023-09-14	17.840	18.070	17.840	17.900	17.759	93,459
2023-09-13	18.030	18.100	17.880	17.880	17.739	121,828
2023-09-12	18.040	18.150	18.030	18.050	17.908	70,168
2023-09-11	18.100	18.260	18.040	18.040	17.898	104,720
2023-09-08	18.080	18.190	18.040	18.080	17.938	91,305
2023-09-07	18.420	18.420	18.010	18.010	17.868	164,537
2023-09-06	18.510	18.680	18.330	18.410	18.265	147,095
2023-09-05	18.630	18.660	18.420	18.460	18.315	96,127
2023-09-04	18.670	18.840	18.510	18.540	18.394	84,745
2023-09-01	18.600	18.700	18.550	18.550	18.404	85,263
2023-08-31	18.610	18.810	18.560	18.680	18.533	147,075
2023-08-30	18.950	18.970	18.540	18.650	18.503	172,459
2023-08-29	19.080	19.080	18.880	18.900	18.751	82,537
2023-08-28	18.850	19.120	18.830	19.030	18.880	91,948
2023-08-25	19.160	19.210	18.860	18.910	18.761	104,228
2023-08-24	19.250	19.350	19.100	19.100	18.950	79,594
2023-08-23	19.100	19.340	19.090	19.260	19.108	105,723
2023-08-22	19.200	19.220	19.050	19.070	18.920	130,734
2023-08-21	19.400	19.480	19.060	19.080	18.930	125,625
2023-08-18	19.450	19.590	19.310	19.400	19.247	130,575
2023-08-17	19.410	19.640	19.380	19.450	19.297	156,128
2023-08-16	19.700	19.700	19.530	19.640	19.485	75,883
2023-08-15	19.960	20.040	19.730	19.740	19.585	132,465
2023-08-14	20.260	20.420	20.140	20.260	19.803	126,573
2023-08-11	20.620	20.700	20.240	20.260	19.803	135,695
2023-08-10	20.720	20.760	20.540	20.680	20.213	93,573
2023-08-09	20.420	20.720	20.420	20.680	20.213	90,187
2023-08-08	20.600	20.600	20.280	20.460	19.998	120,549
2023-08-07	20.280	20.640	20.260	20.600	20.135	153,678
2023-08-04	20.060	20.320	20.040	20.280	19.823	86,912
2023-08-03	19.850	20.160	19.750	20.040	19.588	137,054
2023-08-02	20.180	20.380	19.780	19.830	19.383	307,417
2023-08-01	19.820	20.060	19.790	20.020	19.568	113,765
2023-07-31	20.000	20.080	19.710	19.790	19.344	240,925
2023-07-28	19.500	20.020	19.320	19.980	19.529	254,790
2023-07-27	19.840	19.890	19.570	19.720	19.275	174,488
2023-07-26	19.800	19.920	19.710	19.840	19.392	145,706
2023-07-25	19.770	19.880	19.720	19.840	19.392	103,231
2023-07-24	19.600	19.790	19.520	19.690	19.246	97,851
2023-07-21	19.720	19.740	19.510	19.540	19.099	81,539
2023-07-20	19.720	19.730	19.570	19.670	19.226	84,609
2023-07-19	19.950	19.960	19.570	19.750	19.304	159,522
2023-07-18	19.820	19.970	19.720	19.930	19.480	96,484
2023-07-17	19.810	19.920	19.770	19.800	19.353	119,849
2023-07-14	19.950	20.040	19.830	19.830	19.383	93,507
2023-07-13	19.780	19.930	19.710	19.900	19.451	153,499
2023-07-12	19.600	19.810	19.530	19.710	19.265	173,479
2023-07-11	19.490	19.560	19.350	19.490	19.050	132,384
2023-07-10	19.400	19.420	19.260	19.420	18.982	112,519
2023-07-07	19.270	19.380	19.100	19.380	18.943	173,122

← NewerPage 14 of 22 · 1,281 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.