Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.280	21.560	21.260	21.300	19.456	307,797
2022-07-28	21.100	21.340	20.960	21.140	19.310	171,225
2022-07-27	21.480	21.740	21.040	21.120	19.292	228,771
2022-07-26	22.520	22.520	21.340	21.360	19.511	415,463
2022-07-25	22.520	23.040	22.340	22.380	20.443	286,751
2022-07-22	23.140	23.860	21.500	22.420	20.479	1,258,548
2022-07-21	24.120	24.740	23.960	24.740	22.598	262,242
2022-07-20	23.060	24.000	22.740	23.940	21.868	150,702
2022-07-19	23.600	23.600	22.860	23.400	21.374	174,143
2022-07-18	23.520	23.900	23.480	23.600	21.557	117,242
2022-07-15	23.360	23.560	23.040	23.080	21.082	142,750
2022-07-14	23.860	24.080	23.260	23.280	21.265	169,862
2022-07-13	24.100	24.120	23.740	23.980	21.904	74,603
2022-07-12	24.000	24.160	23.720	24.000	21.922	112,581
2022-07-11	24.420	24.420	23.760	23.880	21.813	103,014
2022-07-08	24.340	24.480	24.140	24.320	22.215	92,165
2022-07-07	24.700	24.920	24.060	24.160	22.068	141,088
2022-07-06	24.360	24.560	24.160	24.300	22.196	99,198
2022-07-05	24.220	25.120	24.220	24.380	22.269	181,333
2022-07-04	24.400	24.480	23.240	23.920	21.849	343,568
2022-07-01	26.880	27.000	24.400	24.400	22.288	427,228
2022-06-30	27.000	27.380	27.000	27.320	24.955	82,116
2022-06-29	27.220	27.380	26.920	27.200	24.845	84,238
2022-06-28	27.440	27.700	27.180	27.220	24.864	112,949
2022-06-27	27.040	27.340	27.020	27.280	24.918	94,523
2022-06-24	26.920	27.180	26.740	27.140	24.790	78,896
2022-06-23	26.440	27.100	26.440	27.020	24.681	102,456
2022-06-22	26.800	26.840	26.240	26.800	24.480	149,257
2022-06-21	27.500	27.560	26.700	26.760	24.443	174,341
2022-06-20	27.600	27.700	27.340	27.480	25.101	64,875
2022-06-17	27.780	28.200	27.720	27.780	25.375	326,889
2022-06-16	28.980	28.980	27.060	27.700	25.302	317,406
2022-06-15	28.420	29.000	28.380	28.960	26.453	99,579
2022-06-14	28.720	28.800	28.300	28.480	26.014	105,949
2022-06-13	28.800	29.200	28.480	28.720	26.234	150,280
2022-06-10	28.680	28.720	28.400	28.720	26.234	101,218
2022-06-09	28.800	28.860	28.500	28.620	26.142	88,685
2022-06-08	29.100	29.120	28.740	28.740	26.252	105,532
2022-06-07	29.540	29.600	29.060	29.120	26.599	69,351
2022-06-06	29.500	29.720	29.440	29.440	26.891	53,601
2022-06-03	29.640	29.780	29.520	29.620	27.056	90,083
2022-06-02	29.500	29.760	29.280	29.640	27.074	75,099
2022-06-01	29.360	29.860	29.280	29.400	26.855	116,955
2022-05-31	29.180	29.280	28.840	29.220	26.690	177,778
2022-05-30	29.320	29.340	28.840	29.020	26.508	131,669
2022-05-27	29.240	29.460	29.140	29.240	26.709	93,579
2022-05-26	29.140	29.480	29.080	29.180	26.654	88,568
2022-05-25	29.180	29.440	29.100	29.280	26.745	113,153
2022-05-24	29.260	29.460	29.100	29.180	26.654	98,580
2022-05-23	29.260	29.500	29.160	29.180	26.654	79,106
2022-05-20	29.260	29.380	29.120	29.200	26.672	95,469
2022-05-19	28.760	29.140	28.660	29.120	26.599	148,453
2022-05-18	29.000	29.220	28.760	28.760	26.270	113,775
2022-05-17	28.920	29.200	28.900	28.960	26.453	89,107
2022-05-16	29.000	29.480	28.940	29.060	26.544	96,465
2022-05-13	28.760	29.180	28.600	29.160	26.636	219,785
2022-05-12	29.660	29.660	28.640	28.720	26.234	227,246
2022-05-11	29.840	29.920	29.460	29.640	27.074	162,951
2022-05-10	30.220	30.320	29.940	30.040	27.439	161,619
2022-05-09	31.220	31.240	30.200	30.340	27.713	177,422

← NewerPage 19 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.