Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.060	26.420	26.060	26.160	26.160	59,817
2026-07-23	26.600	26.600	25.900	25.980	25.980	89,299
2026-07-22	25.940	26.640	25.840	26.380	26.380	181,343
2026-07-21	25.900	25.900	25.580	25.840	25.840	51,317
2026-07-20	25.840	26.120	25.780	25.820	25.820	98,920
2026-07-17	26.500	26.660	25.860	25.960	25.960	115,797
2026-07-16	26.240	26.580	26.200	26.480	26.480	174,658
2026-07-15	25.600	26.220	25.580	26.000	26.000	158,488
2026-07-14	25.600	25.720	25.360	25.640	25.640	89,339
2026-07-13	25.800	26.160	25.460	25.460	25.460	118,324
2026-07-10	25.840	26.000	25.520	25.680	25.680	69,227
2026-07-09	25.940	25.940	25.540	25.760	25.760	102,387
2026-07-08	25.800	25.960	25.700	25.840	25.840	88,464
2026-07-07	26.080	26.260	25.720	25.840	25.840	85,440
2026-07-06	25.760	26.060	25.620	25.960	25.960	121,274
2026-07-03	25.760	25.780	25.460	25.640	25.640	77,674
2026-07-02	25.880	25.980	25.120	25.800	25.800	157,796
2026-07-01	25.820	25.940	25.540	25.820	25.820	71,843
2026-06-30	25.780	25.820	25.500	25.820	25.820	112,911
2026-06-29	25.700	25.860	25.460	25.720	25.720	77,222
2026-06-26	25.720	25.780	25.240	25.580	25.580	167,255
2026-06-25	25.980	26.080	25.600	25.820	25.820	130,430
2026-06-24	26.300	26.480	25.800	26.000	26.000	109,491
2026-06-23	25.540	26.440	25.220	26.220	26.220	229,797
2026-06-22	25.840	25.980	25.680	25.820	25.820	98,898
2026-06-19	25.740	25.960	25.680	25.820	25.820	83,227
2026-06-18	26.020	26.020	25.460	25.640	25.640	101,641
2026-06-17	25.700	26.000	25.600	25.940	25.940	86,202
2026-06-16	25.800	25.940	25.660	25.840	25.840	71,531
2026-06-15	26.100	26.240	25.660	25.680	25.680	176,857
2026-06-12	25.400	26.340	25.400	26.320	26.320	219,625
2026-06-11	25.100	25.720	25.000	25.540	25.540	128,060
2026-06-10	24.980	25.380	24.880	25.360	25.360	137,102
2026-06-09	24.960	25.120	24.920	25.040	25.040	88,726
2026-06-08	25.380	25.420	25.000	25.020	25.020	155,586
2026-06-05	24.700	25.120	24.700	25.020	25.020	135,419
2026-06-04	24.200	24.880	24.180	24.720	24.720	138,182
2026-06-03	24.440	24.500	24.140	24.220	24.220	243,548
2026-06-02	24.880	24.940	24.440	24.440	24.440	163,989
2026-06-01	24.800	24.940	24.420	24.780	24.780	262,641
2026-05-29	25.300	25.300	24.520	24.800	24.800	490,039
2026-05-28	25.480	26.040	25.260	25.300	25.300	464,150
2026-05-27	28.400	28.440	25.240	25.520	25.520	1,464,448
2026-05-26	29.740	30.020	29.520	29.600	29.600	48,478
2026-05-25	29.980	30.160	29.760	29.920	29.920	57,901
2026-05-22	30.160	30.300	29.840	30.080	30.080	53,151
2026-05-21	30.240	30.480	30.100	30.320	30.320	75,156
2026-05-20	30.100	30.460	29.960	30.340	30.340	107,597
2026-05-19	29.700	30.140	29.480	29.960	29.960	156,661
2026-05-18	29.700	29.880	29.340	29.780	29.780	93,980
2026-05-15	29.380	29.700	29.120	29.700	29.700	165,420
2026-05-14	29.160	29.340	28.840	29.120	29.120	113,051
2026-05-13	28.980	29.060	28.700	28.880	28.880	109,353
2026-05-12	28.520	28.980	28.400	28.860	28.860	107,172
2026-05-11	28.540	28.700	28.380	28.480	28.480	76,590
2026-05-08	28.080	28.700	28.000	28.560	28.560	101,832
2026-05-07	28.220	28.440	28.060	28.140	28.140	51,027
2026-05-06	28.400	28.440	27.900	28.300	28.300	104,573
2026-05-05	28.680	28.680	28.200	28.400	28.400	115,512
2026-05-04	27.600	28.380	27.420	28.380	28.380	145,671

← NewerPage 2 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.