Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.200	34.600	33.200	33.560	30.316	375,827
2022-02-08	35.640	35.660	34.340	34.600	31.256	207,729
2022-02-07	35.500	36.120	35.440	35.720	32.268	483,840
2022-02-04	35.120	35.380	34.900	35.340	31.924	172,092
2022-02-03	34.760	35.780	34.760	35.320	31.906	266,864
2022-02-02	35.000	35.000	34.600	34.700	31.346	128,665
2022-02-01	34.760	35.100	34.640	34.680	31.328	194,610
2022-01-31	34.140	34.760	34.100	34.560	31.220	204,506
2022-01-28	34.160	34.340	33.920	34.180	30.877	188,634
2022-01-27	34.000	34.260	33.700	34.140	30.840	275,714
2022-01-26	33.880	33.980	33.620	33.640	30.389	122,516
2022-01-25	33.420	33.780	33.260	33.740	30.479	181,637
2022-01-24	33.180	33.680	33.000	33.420	30.190	277,827
2022-01-21	32.740	33.440	32.700	33.100	29.901	255,285
2022-01-20	32.820	32.820	32.320	32.540	29.395	148,210
2022-01-19	32.840	33.120	32.660	32.740	29.576	123,768
2022-01-18	33.040	33.140	32.820	33.140	29.937	92,922
2022-01-17	33.000	33.080	32.660	32.880	29.702	69,836
2022-01-14	33.380	33.420	33.100	33.100	29.901	86,305
2022-01-13	32.980	33.480	32.760	33.220	30.009	211,767
2022-01-12	33.100	33.140	32.280	32.380	29.250	149,584
2022-01-11	32.800	33.580	32.780	33.000	29.811	183,620
2022-01-10	32.500	32.740	32.180	32.740	29.576	101,855
2022-01-07	32.580	32.840	32.400	32.400	29.269	127,605
2022-01-06	32.740	32.880	32.420	32.680	29.522	117,304
2022-01-05	32.240	32.860	32.200	32.580	29.431	132,345
2022-01-04	32.500	32.500	32.120	32.280	29.160	108,103
2022-01-03	32.380	32.620	32.180	32.460	29.323	60,289
2021-12-31	32.280	32.480	32.200	32.200	29.088	48,770
2021-12-30	32.380	32.740	32.160	32.180	29.070	121,071
2021-12-29	32.200	32.440	32.060	32.440	29.305	163,298
2021-12-28	32.080	32.380	32.040	32.280	29.160	124,797
2021-12-27	31.800	32.200	31.800	32.100	28.998	95,659
2021-12-24	31.700	31.860	31.620	31.720	28.654	36,584
2021-12-23	31.500	31.840	31.440	31.740	28.672	70,930
2021-12-22	31.600	31.660	31.400	31.520	28.474	71,450
2021-12-21	31.460	31.880	31.280	31.560	28.510	109,118
2021-12-20	32.200	32.220	31.180	31.320	28.293	229,899
2021-12-17	31.780	31.940	31.500	31.880	28.799	244,759
2021-12-16	31.460	31.760	31.360	31.620	28.564	101,832
2021-12-15	31.600	31.820	31.520	31.620	28.564	117,783
2021-12-14	32.100	32.200	31.500	31.620	28.564	189,497
2021-12-13	31.400	32.240	31.060	32.020	28.925	249,721
2021-12-10	31.020	31.680	31.000	31.460	28.419	203,633
2021-12-09	31.020	31.260	30.940	30.940	27.950	97,211
2021-12-08	31.000	31.220	30.860	30.940	27.950	105,159
2021-12-07	30.680	31.000	30.420	30.980	27.986	158,728
2021-12-06	30.420	30.840	30.360	30.560	27.606	105,612
2021-12-03	30.620	30.720	30.260	30.380	27.444	141,911
2021-12-02	30.480	30.860	30.460	30.600	27.643	169,518
2021-12-01	30.840	30.840	30.240	30.320	27.390	156,347
2021-11-30	31.160	31.660	30.800	30.800	27.823	225,972
2021-11-29	31.100	31.140	30.600	30.900	27.914	161,154
2021-11-26	30.600	31.300	30.480	31.060	28.058	483,620
2021-11-25	30.300	30.680	30.040	30.200	27.281	123,187
2021-11-24	30.320	30.600	30.300	30.380	27.444	93,271
2021-11-23	30.780	31.000	30.240	30.240	27.317	179,987
2021-11-22	30.520	30.800	30.400	30.660	27.697	94,012
2021-11-19	29.920	30.720	29.780	30.500	27.552	186,619
2021-11-18	30.340	30.540	29.960	29.960	27.064	134,916

← NewerPage 21 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.