Flow Traders BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 23.740 | 23.800 | 23.480 | 23.680 | 23.680 | 101,152 |
| 2025-11-06 | 23.700 | 23.900 | 23.440 | 23.760 | 23.760 | 190,825 |
| 2025-11-05 | 23.820 | 24.160 | 23.700 | 23.760 | 23.760 | 139,414 |
| 2025-11-04 | 23.880 | 24.060 | 23.520 | 24.020 | 24.020 | 135,330 |
| 2025-11-03 | 23.940 | 24.020 | 23.720 | 23.820 | 23.820 | 142,287 |
| 2025-10-31 | 23.700 | 24.080 | 23.580 | 23.860 | 23.860 | 239,889 |
| 2025-10-30 | 23.380 | 23.580 | 22.100 | 23.320 | 23.320 | 1,008,674 |
| 2025-10-29 | 25.020 | 25.460 | 24.980 | 25.000 | 25.000 | 161,880 |
| 2025-10-28 | 25.000 | 25.360 | 24.780 | 25.360 | 25.360 | 134,018 |
| 2025-10-27 | 25.300 | 25.400 | 25.000 | 25.060 | 25.060 | 153,052 |
| 2025-10-24 | 26.000 | 26.040 | 25.560 | 25.600 | 25.600 | 151,304 |
| 2025-10-23 | 25.920 | 26.060 | 25.740 | 25.940 | 25.940 | 77,136 |
| 2025-10-22 | 25.760 | 25.940 | 25.620 | 25.820 | 25.820 | 71,595 |
| 2025-10-21 | 26.000 | 26.240 | 25.720 | 25.760 | 25.760 | 106,440 |
| 2025-10-20 | 25.740 | 25.900 | 25.040 | 25.900 | 25.900 | 208,393 |
← NewerPage 5 of 5 · 255 trading days
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.