Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.460	24.620	24.440	24.480	24.480	108,019
2025-08-14	24.500	24.580	24.360	24.440	24.440	115,308
2025-08-13	24.460	24.640	24.400	24.500	24.500	104,650
2025-08-12	24.660	24.800	24.380	24.500	24.500	111,103
2025-08-11	24.600	24.860	24.500	24.680	24.680	83,681
2025-08-08	24.840	24.900	24.580	24.620	24.620	117,930
2025-08-07	24.900	24.900	24.580	24.860	24.860	129,370
2025-08-06	25.400	25.400	24.800	24.900	24.900	198,885
2025-08-05	25.460	25.460	25.000	25.260	25.260	165,567
2025-08-04	25.900	26.060	25.320	25.360	25.360	179,612
2025-08-01	26.260	26.440	25.400	25.840	25.840	193,635
2025-07-31	26.820	27.800	25.860	26.200	26.200	533,689
2025-07-30	26.700	26.960	26.200	26.440	26.440	209,462
2025-07-29	26.580	27.020	26.580	26.780	26.780	138,754
2025-07-28	26.420	26.900	26.400	26.540	26.540	160,544
2025-07-25	26.640	26.860	26.540	26.780	26.780	140,024
2025-07-24	26.880	26.940	26.500	26.720	26.720	141,520
2025-07-23	26.740	26.900	26.560	26.800	26.800	72,505
2025-07-22	27.000	27.180	26.820	26.860	26.860	100,459
2025-07-21	27.340	27.340	26.820	27.020	27.020	123,544
2025-07-18	27.440	27.680	27.260	27.400	27.400	166,288
2025-07-17	27.460	27.600	27.300	27.440	27.440	66,528
2025-07-16	27.480	27.660	27.260	27.400	27.400	102,122
2025-07-15	27.460	27.460	27.160	27.320	27.320	86,559
2025-07-14	27.520	27.780	27.340	27.460	27.460	120,236
2025-07-11	26.980	27.360	26.980	27.260	27.260	99,867
2025-07-10	26.920	27.100	26.820	26.940	26.940	172,311
2025-07-09	27.760	27.800	26.900	27.100	27.100	261,117
2025-07-08	27.760	28.080	27.540	27.700	27.700	213,727
2025-07-07	26.640	27.540	26.600	27.520	27.520	144,289
2025-07-04	27.920	27.920	26.800	26.840	26.840	273,904
2025-07-03	27.720	28.140	27.720	27.960	27.960	85,731
2025-07-02	27.840	28.180	27.720	28.040	28.040	74,431
2025-07-01	27.620	28.320	27.580	27.840	27.840	203,376
2025-06-30	27.000	27.600	26.940	27.560	27.560	261,317
2025-06-27	28.340	28.720	26.140	26.960	26.960	1,105,018
2025-06-26	29.160	29.740	29.160	29.440	29.440	147,502
2025-06-25	28.800	29.280	28.540	29.120	29.120	92,861
2025-06-24	28.960	29.180	28.340	28.940	28.940	199,006
2025-06-23	29.320	29.560	28.920	29.060	29.060	89,070
2025-06-20	29.140	29.500	29.100	29.260	29.260	119,879
2025-06-19	29.480	29.680	29.120	29.380	29.380	89,220
2025-06-18	29.620	29.800	29.320	29.520	29.520	72,311
2025-06-17	30.000	30.000	29.560	29.740	29.740	88,510
2025-06-16	29.080	30.060	29.080	29.920	29.920	351,426
2025-06-13	29.480	29.800	28.740	29.020	29.020	241,717
2025-06-12	29.100	29.320	28.900	28.960	28.960	105,894
2025-06-11	28.720	28.940	28.700	28.880	28.880	69,661
2025-06-10	29.000	29.140	28.740	28.760	28.760	83,664
2025-06-09	29.480	29.660	29.000	29.060	29.060	96,649
2025-06-06	29.240	29.520	29.040	29.280	29.280	126,341
2025-06-05	28.840	29.320	28.760	29.140	29.140	120,746
2025-06-04	28.960	29.060	28.680	28.840	28.840	105,191
2025-06-03	29.080	29.540	28.900	28.900	28.900	105,470
2025-06-02	29.400	29.580	29.060	29.160	29.160	102,351
2025-05-30	28.920	29.600	28.900	29.300	29.300	159,922
2025-05-29	28.800	29.060	28.200	28.920	28.920	112,445
2025-05-28	28.140	29.180	28.120	29.000	29.000	200,713
2025-05-27	27.760	28.280	27.560	28.240	28.240	183,811
2025-05-26	29.540	29.680	27.860	27.880	27.880	333,333

← NewerPage 6 of 22 · 1,281 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.