Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	27.520	27.540	27.160	27.180	27.180	133,487
2026-02-02	27.700	28.120	27.100	27.340	27.340	185,012
2026-01-30	27.820	28.100	27.440	27.460	27.460	316,076
2026-01-29	27.240	27.720	27.160	27.620	27.620	145,149
2026-01-28	27.300	27.500	27.120	27.140	27.140	64,934
2026-01-27	27.040	27.300	26.980	27.260	27.260	84,417
2026-01-26	27.440	27.480	26.540	26.900	26.900	128,661
2026-01-23	27.340	27.420	27.000	27.320	27.320	68,226
2026-01-22	27.080	27.440	27.060	27.260	27.260	95,509
2026-01-21	27.480	27.580	26.940	27.060	27.060	151,514
2026-01-20	27.000	27.540	26.860	27.500	27.500	140,276
2026-01-19	26.920	27.200	26.840	27.040	27.040	93,776
2026-01-16	27.200	27.280	26.660	26.820	26.820	109,598
2026-01-15	26.700	27.100	26.640	27.100	27.100	127,601
2026-01-14	26.140	27.480	26.140	26.880	26.880	303,916
2026-01-13	26.020	26.180	25.920	25.980	25.980	76,809
2026-01-12	26.000	26.140	25.740	26.020	26.020	118,112
2026-01-09	26.000	26.160	25.520	26.100	26.100	112,258
2026-01-08	25.520	25.720	25.400	25.660	25.660	54,997
2026-01-07	26.240	26.240	25.420	25.560	25.560	112,556
2026-01-06	26.000	26.260	25.820	26.040	26.040	112,240
2026-01-05	25.420	26.040	25.160	25.940	25.940	147,251
2026-01-02	25.240	25.460	25.100	25.300	25.300	84,690
2025-12-31	24.980	25.220	24.860	25.120	25.120	64,346
2025-12-30	25.040	25.180	25.000	25.060	25.060	59,427
2025-12-29	24.760	25.000	24.600	24.880	24.880	126,598
2025-12-24	24.660	24.780	24.540	24.760	24.760	37,831
2025-12-23	24.440	24.700	24.420	24.620	24.620	105,516
2025-12-22	24.340	24.420	23.880	24.400	24.400	134,600
2025-12-19	24.160	24.420	24.120	24.380	24.380	126,696
2025-12-18	24.220	24.400	24.040	24.180	24.180	61,292
2025-12-17	24.240	24.380	24.100	24.200	24.200	55,544
2025-12-16	24.020	24.200	23.900	24.180	24.180	61,588
2025-12-15	24.000	24.220	23.880	24.060	24.060	87,056
2025-12-12	23.640	23.980	23.620	23.860	23.860	81,651
2025-12-11	23.860	23.940	23.620	23.660	23.660	55,505
2025-12-10	24.000	24.060	23.760	23.880	23.880	71,847
2025-12-09	23.840	24.140	23.800	24.100	24.100	79,384
2025-12-08	23.660	23.840	23.580	23.760	23.760	55,796
2025-12-05	23.600	23.860	23.500	23.560	23.560	56,166
2025-12-04	23.580	23.720	23.440	23.620	23.620	56,675
2025-12-03	23.600	23.680	23.280	23.680	23.680	91,122
2025-12-02	23.580	23.720	23.300	23.520	23.520	80,224
2025-12-01	24.040	24.040	23.420	23.760	23.760	143,655
2025-11-28	23.940	24.080	23.900	23.900	23.900	97,587
2025-11-27	23.720	23.980	23.700	23.840	23.840	89,337
2025-11-26	23.120	23.680	23.060	23.680	23.680	130,132
2025-11-25	23.300	23.420	23.060	23.180	23.180	68,492
2025-11-24	23.200	23.440	23.080	23.320	23.320	209,325
2025-11-21	23.020	23.420	22.860	23.280	23.280	173,816
2025-11-20	23.000	23.000	22.620	22.780	22.780	138,034
2025-11-19	23.100	23.200	22.880	22.900	22.900	80,295
2025-11-18	22.920	23.220	22.760	23.180	23.180	177,298
2025-11-17	23.140	23.140	22.760	22.920	22.920	120,550
2025-11-14	23.440	23.460	22.880	23.020	23.020	168,014
2025-11-13	23.200	23.420	23.200	23.300	23.300	81,072
2025-11-12	23.500	23.500	23.100	23.280	23.280	95,147
2025-11-11	23.560	23.580	23.320	23.460	23.460	74,721
2025-11-10	23.700	23.700	23.380	23.380	23.380	95,738
2025-11-07	23.740	23.800	23.480	23.680	23.680	101,152

← NewerPage 4 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.