Flow Traders BV historical data

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

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
2025-10-17	25.600	26.340	25.600	26.020	26.020	277,983
2025-10-16	25.800	25.940	25.400	25.400	25.400	87,450
2025-10-15	25.960	26.000	25.700	25.840	25.840	68,116
2025-10-14	26.160	26.200	25.700	26.040	26.040	105,736
2025-10-13	26.280	26.360	25.700	25.940	25.940	135,795
2025-10-10	25.660	26.280	25.660	26.180	26.180	160,376
2025-10-09	25.020	25.700	25.020	25.640	25.640	127,617
2025-10-08	24.960	25.320	24.960	25.060	25.060	107,531
2025-10-07	24.880	25.140	24.780	24.880	24.880	117,364
2025-10-06	25.020	25.120	24.720	24.800	24.800	124,365
2025-10-03	25.200	25.400	24.880	24.940	24.940	185,776
2025-10-02	24.880	25.500	24.880	25.160	25.160	111,949
2025-10-01	25.520	25.860	25.240	25.240	25.240	134,979
2025-09-30	25.480	25.640	25.300	25.520	25.520	89,300
2025-09-29	24.820	25.320	24.760	25.260	25.260	111,248
2025-09-26	25.420	25.800	23.960	24.960	24.960	598,248
2025-09-25	26.520	26.520	26.160	26.360	26.360	79,079
2025-09-24	26.780	26.880	26.440	26.540	26.540	56,702
2025-09-23	27.320	27.400	26.740	26.740	26.740	116,608
2025-09-22	27.040	27.540	26.980	27.320	27.320	141,779
2025-09-19	26.900	27.160	26.780	27.020	27.020	236,578
2025-09-18	26.520	27.040	26.520	27.040	27.040	126,707
2025-09-17	26.700	26.840	26.300	26.580	26.580	110,287
2025-09-16	26.540	26.960	26.500	26.660	26.660	122,323
2025-09-15	25.700	26.800	25.500	26.660	26.660	410,818
2025-09-12	24.900	25.160	24.780	24.820	24.820	95,020
2025-09-11	24.820	25.120	24.820	24.820	24.820	80,717
2025-09-10	24.980	25.220	24.900	24.920	24.920	78,647
2025-09-09	25.080	25.200	24.840	24.960	24.960	89,755
2025-09-08	25.040	25.200	24.780	25.080	25.080	65,631
2025-09-05	25.400	25.400	25.040	25.040	25.040	99,590
2025-09-04	24.960	25.400	24.820	25.340	25.340	129,330
2025-09-03	25.000	25.120	24.600	25.080	25.080	104,086
2025-09-02	25.200	25.300	24.860	24.860	24.860	91,523
2025-09-01	25.460	25.480	24.900	25.220	25.220	77,412
2025-08-29	25.240	25.440	25.100	25.340	25.340	93,940
2025-08-28	25.300	25.460	25.100	25.220	25.220	75,646
2025-08-27	25.420	25.480	25.200	25.440	25.440	63,908
2025-08-26	25.420	25.520	25.200	25.500	25.500	127,469
2025-08-25	25.160	25.660	25.100	25.420	25.420	78,475
2025-08-22	25.200	25.300	25.020	25.140	25.140	75,187
2025-08-21	25.000	25.180	24.880	25.000	25.000	55,014
2025-08-20	24.640	25.040	24.640	24.960	24.960	93,493
2025-08-19	24.600	24.660	24.440	24.620	24.620	89,051
2025-08-18	24.440	24.840	24.440	24.660	24.660	96,388

← NewerPage 5 of 22 · 1,284 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.