Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	23.260	23.400	22.720	22.800	21.514	50,113
2023-01-13	23.420	23.600	23.040	23.260	21.948	78,387
2023-01-12	23.200	23.400	23.080	23.400	22.080	79,929
2023-01-11	22.960	23.260	22.600	23.220	21.910	111,564
2023-01-10	22.460	23.200	22.460	22.980	21.684	235,769
2023-01-09	22.500	22.600	22.240	22.480	21.212	127,164
2023-01-06	22.200	22.480	22.120	22.320	21.061	78,825
2023-01-05	22.020	22.460	22.000	22.300	21.042	93,711
2023-01-04	22.220	22.300	22.020	22.040	20.797	53,545
2023-01-03	22.220	22.460	22.160	22.220	20.967	83,782
2023-01-02	21.720	22.300	21.720	22.300	21.042	91,648
2022-12-30	21.940	22.120	21.620	21.640	20.419	92,600
2022-12-29	21.720	22.060	21.580	22.000	20.759	95,294
2022-12-28	21.780	21.780	21.580	21.640	20.419	62,736
2022-12-27	21.900	21.980	21.780	21.860	20.627	77,459
2022-12-23	21.700	21.920	21.660	21.900	20.665	133,464
2022-12-22	21.460	21.760	21.380	21.760	20.533	125,267
2022-12-21	21.140	21.460	21.060	21.420	20.212	102,039
2022-12-20	21.200	21.360	21.020	21.140	19.948	86,058
2022-12-19	21.700	21.760	21.120	21.160	19.966	95,632
2022-12-16	21.800	21.820	21.460	21.660	20.438	110,303
2022-12-15	22.000	22.180	21.800	21.800	20.570	64,558
2022-12-14	22.080	22.240	21.840	22.240	20.985	67,676
2022-12-13	22.180	22.380	22.000	22.080	20.834	103,886
2022-12-12	22.000	22.240	21.860	22.160	20.910	83,666
2022-12-09	21.720	22.080	21.720	22.000	20.759	106,468
2022-12-08	22.060	22.440	21.740	21.760	20.533	85,986
2022-12-07	21.960	22.280	21.840	22.200	20.948	140,316
2022-12-06	22.180	22.180	21.940	21.960	20.721	84,749
2022-12-05	22.560	22.620	22.160	22.180	20.929	92,915
2022-12-02	22.500	22.760	22.480	22.660	21.382	92,553
2022-12-01	22.200	22.680	22.200	22.580	21.306	113,310
2022-11-30	22.240	22.340	22.100	22.160	20.910	100,389
2022-11-29	22.560	22.560	22.140	22.240	20.985	76,640
2022-11-28	22.660	22.700	22.400	22.560	21.287	75,807
2022-11-25	22.800	22.940	22.580	22.640	21.363	80,739
2022-11-24	22.340	22.820	22.300	22.800	21.514	118,895
2022-11-23	22.120	22.440	22.120	22.340	21.080	206,391
2022-11-22	22.500	22.520	22.140	22.200	20.948	127,150
2022-11-21	22.480	22.560	22.260	22.520	21.250	93,961
2022-11-18	22.520	22.700	22.320	22.400	21.136	133,823
2022-11-17	23.120	23.120	22.540	22.560	21.287	114,091
2022-11-16	23.260	23.500	22.980	22.980	21.684	96,095
2022-11-15	23.120	23.620	23.120	23.420	22.099	87,821
2022-11-14	23.720	23.920	23.180	23.220	21.910	96,802
2022-11-11	23.500	23.760	23.360	23.720	22.382	87,195
2022-11-10	23.380	23.600	22.940	23.420	22.099	160,740
2022-11-09	23.880	23.880	23.500	23.740	22.401	86,768
2022-11-08	24.140	24.140	23.440	23.460	22.137	162,007
2022-11-07	23.900	24.260	23.820	24.220	22.854	99,275
2022-11-04	23.800	24.100	23.800	23.940	22.590	74,622
2022-11-03	24.120	24.360	23.800	23.820	22.476	117,434
2022-11-02	24.400	24.580	24.000	24.380	23.005	171,360
2022-11-01	24.380	24.560	24.080	24.400	23.024	172,807
2022-10-31	24.800	25.140	24.220	24.360	22.986	338,832
2022-10-28	23.020	24.320	22.600	24.260	22.892	512,138
2022-10-27	22.300	24.080	22.300	23.380	22.061	966,268
2022-10-26	20.460	20.820	20.440	20.740	19.570	260,084
2022-10-25	20.340	20.400	20.040	20.360	19.212	102,291
2022-10-24	19.750	20.420	19.590	20.220	19.079	163,021

← NewerPage 17 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.