Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.840	31.260	30.560	31.180	28.481	330,653
2022-05-05	30.520	30.780	30.340	30.640	27.987	85,534
2022-05-04	31.280	31.360	30.620	30.620	27.969	101,017
2022-05-03	31.320	31.820	31.240	31.240	28.536	131,346
2022-05-02	31.020	31.720	30.660	31.720	28.654	247,466
2022-04-29	30.180	31.060	30.180	30.900	27.914	175,731
2022-04-28	30.360	30.560	30.120	30.160	27.245	155,037
2022-04-27	31.260	31.260	30.380	30.400	27.462	160,272
2022-04-26	31.020	31.340	30.620	31.160	28.148	152,567
2022-04-25	31.220	31.900	30.860	30.980	27.986	256,988
2022-04-22	31.400	32.340	31.040	31.320	28.293	493,695
2022-04-21	30.700	30.800	30.300	30.560	27.606	173,371
2022-04-20	30.600	30.600	29.880	30.440	27.498	272,303
2022-04-19	31.400	31.440	30.440	30.440	27.498	171,583
2022-04-14	31.000	31.300	30.840	31.180	28.166	105,357
2022-04-13	31.480	31.600	31.000	31.060	28.058	131,061
2022-04-12	31.900	31.960	31.380	31.480	28.437	115,241
2022-04-11	31.740	31.940	31.480	31.800	28.727	103,901
2022-04-08	31.300	31.620	31.220	31.540	28.492	153,620
2022-04-07	31.820	31.880	31.320	31.420	28.383	128,231
2022-04-06	31.700	32.120	31.660	31.740	28.672	159,878
2022-04-05	31.200	31.600	31.200	31.540	28.492	136,226
2022-04-04	31.460	31.760	31.200	31.200	28.185	174,991
2022-04-01	30.740	31.980	30.700	31.540	28.492	319,374
2022-03-31	31.300	31.460	30.400	30.620	27.661	357,913
2022-03-30	31.200	31.620	31.200	31.320	28.293	124,381
2022-03-29	31.540	31.700	31.140	31.140	28.130	166,075
2022-03-28	31.940	32.240	31.340	31.340	28.311	274,269
2022-03-25	31.400	31.860	31.260	31.760	28.690	119,149
2022-03-24	31.080	31.420	31.080	31.300	28.275	83,062
2022-03-23	31.620	31.700	31.140	31.140	28.130	212,736
2022-03-22	31.520	31.740	31.300	31.560	28.510	128,481
2022-03-21	31.780	31.840	31.480	31.480	28.437	138,645
2022-03-18	31.680	31.800	31.340	31.800	28.727	199,747
2022-03-17	32.360	32.380	31.540	31.540	28.492	204,781
2022-03-16	31.800	32.360	31.540	32.300	29.178	258,763
2022-03-15	32.260	32.540	31.740	32.000	28.907	299,506
2022-03-14	31.880	32.260	31.380	32.260	29.142	273,582
2022-03-11	31.200	32.100	31.180	31.980	28.889	237,331
2022-03-10	30.500	31.560	30.460	31.280	28.257	332,553
2022-03-09	31.320	31.620	30.420	30.560	27.606	417,220
2022-03-08	31.320	31.400	30.660	31.160	28.148	382,853
2022-03-07	31.020	31.640	30.760	31.420	28.383	534,368
2022-03-04	30.060	31.040	29.800	30.840	27.859	346,459
2022-03-03	30.400	30.440	29.940	30.140	27.227	179,617
2022-03-02	30.520	31.300	30.240	30.280	27.353	274,080
2022-03-01	30.720	30.720	30.120	30.460	27.516	183,628
2022-02-28	29.600	30.860	29.580	30.720	27.751	451,244
2022-02-25	29.700	29.700	29.160	29.160	26.342	247,181
2022-02-24	29.400	29.860	29.160	29.740	26.866	429,323
2022-02-23	29.080	29.180	28.780	29.040	26.233	134,076
2022-02-22	29.580	29.680	28.900	29.180	26.360	287,931
2022-02-21	28.740	29.600	28.340	29.240	26.414	225,404
2022-02-18	28.800	29.000	28.660	28.740	25.962	248,535
2022-02-17	29.400	29.400	28.740	28.740	25.962	358,931
2022-02-16	29.800	29.820	29.140	29.380	26.540	300,546
2022-02-15	31.040	31.040	29.740	29.740	26.866	494,921
2022-02-14	30.320	30.940	29.720	30.940	27.950	509,466
2022-02-11	30.320	30.920	29.860	30.320	27.390	529,035
2022-02-10	30.700	30.980	29.340	30.260	27.335	1,596,231

← NewerPage 20 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.