Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.400	27.540	26.700	27.420	27.420	188,262
2026-04-29	28.060	28.180	27.300	27.460	27.460	112,672
2026-04-28	28.300	28.540	28.120	28.320	28.320	106,552
2026-04-27	27.900	28.280	26.960	28.280	28.280	178,757
2026-04-24	28.120	29.300	27.700	28.220	28.220	329,499
2026-04-23	28.000	28.280	27.700	27.920	27.920	138,434
2026-04-22	28.160	28.240	27.880	27.900	27.900	125,660
2026-04-21	28.140	28.440	27.900	28.180	28.180	132,356
2026-04-20	28.020	28.480	28.000	28.220	28.220	135,223
2026-04-17	28.480	28.880	27.960	27.960	27.960	158,481
2026-04-16	28.620	28.960	28.460	28.460	28.460	77,794
2026-04-15	28.840	29.020	28.480	28.540	28.540	91,858
2026-04-14	28.880	29.180	28.600	28.780	28.780	100,369
2026-04-13	28.520	28.980	28.520	28.980	28.980	72,599
2026-04-10	28.500	28.940	28.440	28.440	28.440	95,887
2026-04-09	27.980	28.560	27.940	28.560	28.560	123,335
2026-04-08	28.000	28.160	27.540	27.980	27.980	143,865
2026-04-07	27.920	28.620	27.900	28.300	28.300	135,658
2026-04-02	27.600	28.000	27.400	27.840	27.840	106,054
2026-04-01	27.320	27.690	27.280	27.560	27.560	110,958
2026-03-31	27.840	27.860	27.560	27.700	27.700	84,598
2026-03-30	27.900	27.900	27.180	27.760	27.760	204,967
2026-03-27	28.000	28.500	27.620	27.620	27.620	137,711
2026-03-26	27.800	28.120	27.580	27.880	27.880	107,683
2026-03-25	27.560	28.140	27.560	27.820	27.820	162,973
2026-03-24	27.400	27.760	27.200	27.560	27.560	90,468
2026-03-23	27.360	27.840	26.860	27.320	27.320	313,236
2026-03-20	27.440	27.500	26.840	26.840	26.840	185,607
2026-03-19	27.560	27.940	27.340	27.540	27.540	173,183
2026-03-18	27.480	27.700	27.280	27.340	27.340	101,340
2026-03-17	27.800	27.890	27.320	27.480	27.480	48,112
2026-03-16	27.880	27.880	27.380	27.660	27.660	68,386
2026-03-13	27.840	28.120	27.680	27.880	27.880	81,670
2026-03-12	27.260	27.860	27.060	27.640	27.640	109,446
2026-03-11	27.500	27.540	27.120	27.180	27.180	68,929
2026-03-10	27.740	27.800	27.200	27.500	27.500	142,392
2026-03-09	27.980	28.560	27.840	27.900	27.900	216,368
2026-03-06	27.220	27.700	27.060	27.500	27.500	130,289
2026-03-05	27.220	27.520	26.620	27.400	27.400	121,728
2026-03-04	27.900	27.960	27.040	27.160	27.160	187,999
2026-03-03	27.100	28.120	26.720	27.840	27.840	272,808
2026-03-02	26.800	27.380	26.620	27.000	27.000	172,876
2026-02-27	26.260	26.560	26.000	26.420	26.420	111,533
2026-02-26	25.840	26.360	25.800	26.160	26.160	100,572
2026-02-25	25.660	25.760	25.400	25.760	25.760	83,734
2026-02-24	26.000	26.260	25.600	25.680	25.680	102,513
2026-02-23	26.360	26.480	26.020	26.140	26.140	104,717
2026-02-20	26.100	26.260	25.940	26.260	26.260	68,994
2026-02-19	26.380	26.460	26.000	26.120	26.120	77,117
2026-02-18	26.100	26.500	26.080	26.300	26.300	93,161
2026-02-17	25.680	26.400	25.400	26.320	26.320	116,789
2026-02-16	25.800	25.920	25.540	25.540	25.540	87,835
2026-02-13	26.440	26.500	25.420	25.680	25.680	196,357
2026-02-12	25.040	27.160	25.020	26.780	26.780	266,580
2026-02-11	26.980	26.980	25.680	25.800	25.800	211,942
2026-02-10	26.700	27.000	26.500	26.980	26.980	139,366
2026-02-09	26.540	26.980	26.360	26.720	26.720	99,056
2026-02-06	27.140	27.220	26.480	26.480	26.480	138,936
2026-02-05	27.240	27.300	26.940	27.240	27.240	91,811
2026-02-04	27.140	27.420	26.900	27.240	27.240	60,885

← NewerPage 3 of 22 · 1,283 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.