Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.940	26.040	25.680	25.880	25.880	136,503
2025-02-24	26.280	26.280	25.880	25.920	25.920	125,027
2025-02-21	25.640	26.140	25.600	26.140	26.140	188,874
2025-02-20	26.100	26.200	25.620	25.640	25.640	154,812
2025-02-19	25.260	26.120	25.200	26.120	26.120	210,621
2025-02-18	25.160	25.580	25.060	25.180	25.180	155,699
2025-02-17	26.300	26.300	25.080	25.220	25.220	245,763
2025-02-14	26.500	26.620	25.820	26.380	26.380	320,740
2025-02-13	25.080	27.340	25.080	26.800	26.800	1,244,845
2025-02-12	23.920	24.400	23.920	24.160	24.160	210,487
2025-02-11	24.020	24.020	23.760	23.800	23.800	68,018
2025-02-10	24.100	24.240	23.840	23.980	23.980	109,071
2025-02-07	24.200	24.360	23.720	23.980	23.980	77,941
2025-02-06	24.500	24.660	24.260	24.260	24.260	63,729
2025-02-05	24.520	24.740	24.480	24.560	24.560	97,791
2025-02-04	24.480	24.520	24.280	24.480	24.480	61,750
2025-02-03	24.520	24.780	23.960	24.500	24.500	198,872
2025-01-31	23.760	24.320	23.760	24.160	24.160	207,031
2025-01-30	23.700	24.080	23.680	23.720	23.720	109,351
2025-01-29	23.700	23.760	23.300	23.580	23.580	103,707
2025-01-28	23.620	23.760	23.380	23.720	23.720	83,501
2025-01-27	23.500	24.020	23.480	23.600	23.600	149,812
2025-01-24	23.840	23.840	23.320	23.320	23.320	62,154
2025-01-23	23.800	24.040	23.620	23.720	23.720	113,806
2025-01-22	23.000	23.800	22.720	23.800	23.800	188,735
2025-01-21	23.660	23.840	23.520	23.600	23.600	76,600
2025-01-20	23.880	24.260	23.640	23.720	23.720	210,394
2025-01-17	23.560	23.920	23.500	23.880	23.880	123,810
2025-01-16	23.020	23.740	22.960	23.560	23.560	168,753
2025-01-15	22.900	23.100	22.820	23.100	23.100	136,283
2025-01-14	23.060	23.060	22.820	22.820	22.820	63,166
2025-01-13	23.000	23.180	22.840	22.900	22.900	126,957
2025-01-10	23.560	23.660	23.040	23.040	23.040	139,236
2025-01-09	23.320	23.600	23.020	23.540	23.540	180,574
2025-01-08	23.200	23.360	23.000	23.320	23.320	270,128
2025-01-07	21.840	22.680	21.800	22.500	22.500	159,664
2025-01-06	21.860	21.940	21.620	21.860	21.860	75,443
2025-01-03	22.040	22.200	21.860	21.860	21.860	93,676
2025-01-02	21.520	22.080	21.520	22.040	22.040	110,389
2024-12-31	21.400	21.620	21.400	21.560	21.560	36,919
2024-12-30	21.640	21.640	21.440	21.460	21.460	63,909
2024-12-27	21.460	21.720	21.440	21.640	21.640	103,890
2024-12-24	21.400	21.600	21.320	21.460	21.460	24,677
2024-12-23	21.840	21.840	21.380	21.480	21.480	114,043
2024-12-20	22.460	22.460	21.860	22.080	22.080	265,120
2024-12-19	22.600	22.860	22.360	22.540	22.540	189,014
2024-12-18	22.320	22.460	22.180	22.180	22.180	82,130
2024-12-17	22.460	22.660	22.280	22.320	22.320	87,138
2024-12-16	22.540	22.660	22.320	22.540	22.540	95,720
2024-12-13	21.680	22.600	21.680	22.540	22.540	353,630
2024-12-12	21.180	21.500	21.160	21.500	21.500	140,969
2024-12-11	21.020	21.200	21.020	21.080	21.080	86,495
2024-12-10	21.080	21.160	21.000	21.100	21.100	87,539
2024-12-09	21.380	21.380	21.040	21.160	21.160	65,976
2024-12-06	21.360	21.620	21.260	21.340	21.340	88,742
2024-12-05	21.220	21.600	21.220	21.420	21.420	67,114
2024-12-04	20.820	21.300	20.780	21.180	21.180	142,614
2024-12-03	20.880	20.980	20.740	20.860	20.860	98,936
2024-12-02	21.220	21.280	20.900	20.900	20.900	108,258
2024-11-29	21.100	21.280	21.060	21.100	21.100	85,594

← NewerPage 8 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.