Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.780	30.040	28.400	29.840	29.840	378,049
2025-05-22	28.020	28.840	28.020	28.660	28.660	200,421
2025-05-21	28.140	28.280	27.760	27.860	27.860	102,906
2025-05-20	28.200	28.280	27.900	28.020	28.020	104,769
2025-05-19	28.160	28.560	27.960	28.500	28.500	201,379
2025-05-16	27.440	27.960	27.220	27.880	27.880	118,833
2025-05-15	27.240	27.800	27.240	27.480	27.480	147,635
2025-05-14	27.520	27.740	27.240	27.240	27.240	115,850
2025-05-13	27.380	27.720	27.140	27.520	27.520	232,819
2025-05-12	28.200	28.540	27.780	27.820	27.820	266,405
2025-05-09	28.440	28.920	28.240	28.340	28.340	170,522
2025-05-08	28.200	28.640	27.860	28.380	28.380	228,699
2025-05-07	27.820	28.200	27.740	28.200	28.200	154,838
2025-05-06	27.260	28.480	27.260	27.720	27.720	323,308
2025-05-05	26.640	27.800	26.640	27.480	27.480	296,635
2025-05-02	26.300	26.860	26.180	26.620	26.620	295,468
2025-04-30	25.280	26.260	25.160	26.220	26.220	444,661
2025-04-29	24.900	25.440	24.600	25.180	25.180	252,518
2025-04-28	24.380	24.900	24.220	24.860	24.860	341,951
2025-04-25	24.180	24.640	23.560	24.300	24.300	665,806
2025-04-24	26.800	26.800	23.760	23.940	23.940	2,199,542
2025-04-23	29.760	30.240	29.480	30.240	30.240	215,177
2025-04-22	30.460	30.480	29.640	29.880	29.880	174,880
2025-04-17	30.980	30.980	30.180	30.340	30.340	158,805
2025-04-16	30.560	31.040	30.300	30.960	30.960	234,516
2025-04-15	30.460	30.480	29.780	30.480	30.480	206,719
2025-04-14	30.240	30.600	29.840	30.440	30.440	205,032
2025-04-11	29.760	30.600	29.460	30.580	30.580	487,146
2025-04-10	28.380	29.740	27.020	29.740	29.740	653,177
2025-04-09	28.780	29.400	28.180	29.140	29.140	563,636
2025-04-08	28.720	28.740	27.600	28.000	28.000	422,428
2025-04-07	28.760	30.080	28.580	28.820	28.820	990,386
2025-04-04	27.700	28.700	27.180	28.220	28.220	616,992
2025-04-03	27.280	28.260	27.240	27.720	27.720	369,839
2025-04-02	27.000	27.320	26.640	27.060	27.060	98,089
2025-04-01	27.300	27.360	26.860	26.980	26.980	114,449
2025-03-31	27.500	27.820	27.280	27.340	27.340	99,661
2025-03-28	27.640	27.660	27.140	27.400	27.400	106,150
2025-03-27	27.720	27.960	27.580	27.760	27.760	87,502
2025-03-26	27.460	27.680	27.440	27.640	27.640	87,172
2025-03-25	27.360	27.400	27.060	27.400	27.400	83,372
2025-03-24	27.240	27.440	27.020	27.320	27.320	92,521
2025-03-21	27.400	27.600	27.140	27.240	27.240	217,175
2025-03-20	26.960	27.400	26.800	27.400	27.400	162,183
2025-03-19	27.100	27.100	26.820	27.040	27.040	76,859
2025-03-18	27.220	27.280	26.560	27.200	27.200	128,783
2025-03-17	27.200	27.380	27.000	27.280	27.280	112,685
2025-03-14	26.600	27.160	26.500	27.160	27.160	159,629
2025-03-13	26.640	26.820	26.480	26.520	26.520	98,810
2025-03-12	26.860	27.180	26.600	26.720	26.720	264,879
2025-03-11	25.580	26.880	25.520	26.880	26.880	353,146
2025-03-10	25.560	25.800	25.220	25.460	25.460	174,330
2025-03-07	25.600	25.740	25.440	25.700	25.700	124,325
2025-03-06	25.360	25.760	25.260	25.740	25.740	141,492
2025-03-05	25.500	25.640	25.300	25.320	25.320	110,991
2025-03-04	25.860	25.940	25.320	25.480	25.480	218,022
2025-03-03	25.480	25.860	25.360	25.860	25.860	117,775
2025-02-28	25.580	25.580	25.300	25.480	25.480	109,459
2025-02-27	25.680	25.800	25.320	25.520	25.520	134,879
2025-02-26	25.800	25.960	25.560	25.640	25.640	109,136

← NewerPage 7 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.