Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	19.150	19.330	19.030	19.230	18.796	192,439
2023-07-05	19.070	19.220	18.900	19.200	18.767	251,551
2023-07-04	19.100	19.300	18.890	19.100	18.669	571,702
2023-07-03	20.400	20.400	19.600	19.830	19.383	412,953
2023-06-30	19.780	20.340	19.460	20.220	19.764	369,042
2023-06-29	20.500	20.560	20.380	20.460	19.998	50,273
2023-06-28	20.280	20.540	20.280	20.460	19.998	45,617
2023-06-27	20.500	20.500	20.000	20.260	19.803	75,174
2023-06-26	20.580	20.580	20.220	20.400	19.940	99,361
2023-06-23	20.700	20.740	20.520	20.520	20.057	56,271
2023-06-22	20.880	20.920	20.700	20.700	20.233	59,939
2023-06-21	20.940	21.000	20.800	20.880	20.409	76,897
2023-06-20	21.260	21.300	20.900	21.000	20.526	122,405
2023-06-19	21.400	21.440	21.260	21.320	20.839	50,080
2023-06-16	21.600	21.640	21.300	21.400	20.917	110,753
2023-06-15	21.500	21.660	21.460	21.520	21.035	42,147
2023-06-14	21.420	21.520	21.300	21.500	21.015	126,442
2023-06-13	21.340	21.480	21.260	21.400	20.917	48,321
2023-06-12	21.300	21.360	21.160	21.340	20.859	56,051
2023-06-09	21.120	21.360	20.940	21.300	20.820	110,021
2023-06-08	21.360	21.360	20.920	21.040	20.565	154,683
2023-06-07	21.340	21.440	21.240	21.340	20.859	50,612
2023-06-06	21.360	21.480	21.260	21.380	20.898	86,050
2023-06-05	21.440	21.480	21.260	21.260	20.780	77,872
2023-06-02	21.500	21.540	21.320	21.420	20.937	65,554
2023-06-01	21.540	21.600	21.400	21.460	20.976	83,886
2023-05-31	21.780	21.860	21.540	21.620	21.132	85,635
2023-05-30	21.660	22.040	21.600	21.980	21.484	106,625
2023-05-29	21.600	21.680	21.520	21.640	21.152	42,665
2023-05-26	21.600	21.680	21.540	21.620	21.132	40,881
2023-05-25	21.760	21.920	21.540	21.600	21.113	99,695
2023-05-24	21.880	21.960	21.700	21.800	21.308	84,126
2023-05-23	21.920	22.080	21.840	21.960	21.465	61,957
2023-05-22	22.060	22.080	21.820	21.960	21.465	83,070
2023-05-19	21.700	22.000	21.600	21.980	21.484	131,953
2023-05-18	21.700	21.940	21.620	21.700	21.210	133,199
2023-05-17	22.060	22.100	21.820	21.940	21.445	59,085
2023-05-16	21.980	22.180	21.840	22.040	21.543	83,943
2023-05-15	21.800	22.040	21.740	21.960	21.465	73,229
2023-05-12	21.600	21.900	21.560	21.780	21.289	84,514
2023-05-11	21.700	21.880	21.600	21.640	21.152	92,360
2023-05-10	21.800	21.920	21.680	21.740	21.250	136,142
2023-05-09	22.020	22.120	21.680	21.800	21.308	179,535
2023-05-08	22.240	22.320	22.080	22.120	21.621	65,366
2023-05-05	22.160	22.340	22.040	22.320	21.816	137,490
2023-05-04	22.260	22.760	22.160	22.260	21.758	224,874
2023-05-03	22.280	22.400	22.100	22.260	21.758	119,064
2023-05-02	22.500	22.540	22.040	22.260	21.758	157,012
2023-04-28	22.440	22.700	22.320	22.480	21.973	166,400
2023-04-27	23.020	23.300	22.880	23.100	21.797	190,189
2023-04-26	22.900	23.280	22.900	23.100	21.797	132,147
2023-04-25	22.800	23.320	22.660	23.020	21.721	243,821
2023-04-24	22.900	23.240	22.560	22.800	21.514	481,886
2023-04-21	23.920	24.400	22.560	22.760	21.476	1,316,982
2023-04-20	26.020	26.300	25.920	26.120	24.647	62,340
2023-04-19	25.800	26.140	25.620	26.060	24.590	132,891
2023-04-18	26.000	26.100	25.840	25.900	24.439	67,114
2023-04-17	26.140	26.340	25.920	26.020	24.552	96,510
2023-04-14	26.200	26.280	25.980	26.020	24.552	84,757
2023-04-13	26.000	26.220	25.600	26.200	24.722	82,011

← NewerPage 15 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.