Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	25.900	26.100	25.700	25.800	24.345	83,466
2023-04-11	26.700	27.000	25.700	25.800	24.345	149,404
2023-04-06	26.700	26.900	26.500	26.900	25.383	83,930
2023-04-05	26.500	26.800	26.200	26.800	25.288	77,012
2023-04-04	26.400	26.500	25.800	26.400	24.911	133,698
2023-04-03	26.800	26.800	26.200	26.300	24.816	61,667
2023-03-31	26.500	26.780	26.320	26.720	25.213	66,080
2023-03-30	26.420	26.800	26.360	26.620	25.118	155,808
2023-03-29	25.920	26.520	25.720	26.380	24.892	88,652
2023-03-28	26.000	26.000	25.480	25.940	24.477	174,704
2023-03-27	26.700	26.700	25.920	26.120	24.647	158,363
2023-03-24	26.140	26.740	25.740	26.660	25.156	240,003
2023-03-23	26.000	26.620	25.980	26.100	24.628	252,673
2023-03-22	25.780	26.180	25.760	25.900	24.439	204,640
2023-03-21	25.140	25.340	24.540	25.320	23.892	172,528
2023-03-20	24.620	25.340	24.460	25.140	23.722	293,867
2023-03-17	24.200	24.460	24.060	24.380	23.005	276,652
2023-03-16	23.820	24.360	23.800	24.240	22.873	195,919
2023-03-15	23.200	24.060	22.840	23.880	22.533	379,604
2023-03-14	23.240	23.240	22.800	23.240	21.929	181,321
2023-03-13	23.180	23.320	22.720	23.280	21.967	225,302
2023-03-10	22.600	23.260	22.500	23.260	21.948	214,622
2023-03-09	22.800	22.880	22.620	22.640	21.363	45,952
2023-03-08	22.840	22.840	22.640	22.800	21.514	62,406
2023-03-07	22.760	22.880	22.600	22.740	21.457	62,342
2023-03-06	22.900	22.900	22.700	22.760	21.476	83,921
2023-03-03	22.800	22.900	22.680	22.800	21.514	71,479
2023-03-02	22.740	22.920	22.700	22.840	21.552	61,716
2023-03-01	22.800	22.900	22.680	22.740	21.457	48,003
2023-02-28	22.860	23.040	22.740	22.940	21.646	53,813
2023-02-27	22.860	23.140	22.820	23.040	21.740	105,380
2023-02-24	22.880	23.000	22.620	22.820	21.533	148,638
2023-02-23	23.300	23.320	22.840	22.880	21.589	116,140
2023-02-22	23.320	23.500	23.140	23.380	22.061	79,240
2023-02-21	23.540	23.760	23.360	23.460	22.137	71,979
2023-02-20	23.960	24.020	23.600	23.620	22.288	71,086
2023-02-17	23.800	24.080	23.540	23.980	22.627	110,216
2023-02-16	23.980	24.120	23.780	23.820	22.476	100,831
2023-02-15	23.520	24.200	23.500	24.060	22.703	119,927
2023-02-14	23.340	24.220	23.300	23.780	22.439	202,774
2023-02-13	23.960	24.100	23.240	23.340	22.023	198,051
2023-02-10	24.260	24.260	23.560	24.100	22.741	206,191
2023-02-09	23.760	25.180	23.760	24.500	23.118	536,238
2023-02-08	22.520	23.140	22.520	23.060	21.759	119,515
2023-02-07	22.880	23.040	22.520	22.680	21.401	107,547
2023-02-06	23.340	23.340	22.760	22.820	21.533	112,820
2023-02-03	23.240	23.540	23.120	23.380	22.061	120,364
2023-02-02	23.680	23.900	23.180	23.340	22.023	156,362
2023-02-01	23.660	24.040	23.540	23.660	22.325	83,528
2023-01-31	23.200	23.880	23.020	23.660	22.325	188,731
2023-01-30	23.440	23.500	22.960	23.300	21.986	114,266
2023-01-27	23.280	23.660	23.220	23.540	22.212	88,442
2023-01-26	23.880	23.900	22.960	23.420	22.099	173,687
2023-01-25	23.520	23.900	23.240	23.900	22.552	125,098
2023-01-24	23.500	23.880	23.380	23.580	22.250	184,684
2023-01-23	22.840	23.300	22.840	23.280	21.967	116,567
2023-01-20	22.700	22.940	22.700	22.820	21.533	46,109
2023-01-19	22.720	22.960	22.560	22.720	21.438	66,612
2023-01-18	22.600	22.980	22.500	22.820	21.533	54,251
2023-01-17	22.920	23.000	22.520	22.760	21.476	61,341

← NewerPage 16 of 22 · 1,285 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.