Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.240	21.260	21.120	21.220	21.220	48,934
2024-11-27	21.040	21.160	20.820	21.160	21.160	112,503
2024-11-26	21.040	21.260	20.960	21.020	21.020	132,520
2024-11-25	21.340	21.420	21.080	21.300	21.300	162,331
2024-11-22	21.580	21.780	21.340	21.380	21.380	61,767
2024-11-21	21.760	21.800	21.480	21.660	21.660	103,081
2024-11-20	21.600	21.940	21.600	21.820	21.820	150,781
2024-11-19	21.100	21.780	21.100	21.640	21.640	220,643
2024-11-18	21.300	21.320	21.100	21.200	21.200	80,341
2024-11-15	21.100	21.320	21.060	21.200	21.200	82,242
2024-11-14	21.100	21.160	20.900	21.120	21.120	126,888
2024-11-13	21.060	21.340	21.000	21.060	21.060	150,270
2024-11-12	21.500	21.760	21.120	21.120	21.120	190,508
2024-11-11	21.460	21.740	21.460	21.600	21.600	142,367
2024-11-08	21.600	21.800	21.500	21.500	21.500	166,551
2024-11-07	21.420	21.700	21.360	21.600	21.600	183,437
2024-11-06	21.560	21.580	20.860	21.380	21.380	393,829
2024-11-05	21.140	21.660	20.960	21.660	21.660	573,622
2024-11-04	20.500	20.680	20.320	20.460	20.460	111,920
2024-11-01	21.000	21.200	20.560	20.560	20.560	206,218
2024-10-31	21.160	21.180	20.580	21.040	21.040	487,830
2024-10-30	21.000	21.180	20.640	20.760	20.760	193,660
2024-10-29	21.220	21.320	21.020	21.100	21.100	92,161
2024-10-28	21.100	21.320	20.900	21.120	21.120	146,453
2024-10-25	21.320	21.440	21.020	21.100	21.100	116,134
2024-10-24	21.640	22.000	21.320	21.360	21.360	133,607
2024-10-23	21.820	21.900	21.640	21.640	21.640	69,034
2024-10-22	21.820	22.120	21.800	21.840	21.840	125,318
2024-10-21	21.800	22.140	21.760	21.780	21.780	210,847
2024-10-18	21.660	21.820	21.640	21.820	21.820	152,396
2024-10-17	21.500	21.760	21.500	21.600	21.600	121,986
2024-10-16	21.320	21.700	21.320	21.600	21.600	213,804
2024-10-15	21.120	21.320	20.960	21.320	21.320	154,463
2024-10-14	21.260	21.360	20.980	21.140	21.140	114,362
2024-10-11	21.200	21.460	21.200	21.260	21.260	140,139
2024-10-10	20.900	21.280	20.240	21.140	21.140	234,628
2024-10-09	21.100	21.340	21.000	21.000	21.000	187,666
2024-10-08	20.840	21.220	20.840	21.040	21.040	209,843
2024-10-07	20.800	21.100	20.680	20.840	20.840	230,463
2024-10-04	20.140	20.880	20.140	20.840	20.840	390,740
2024-10-03	19.880	20.180	19.830	20.100	20.100	216,993
2024-10-02	19.400	19.880	19.400	19.860	19.860	278,853
2024-10-01	18.910	19.380	18.910	19.250	19.250	144,651
2024-09-30	18.650	19.120	18.650	18.930	18.930	151,197
2024-09-27	18.190	18.740	18.190	18.650	18.650	173,262
2024-09-26	17.920	18.270	17.900	18.120	18.120	77,883
2024-09-25	17.900	18.070	17.860	17.890	17.890	58,250
2024-09-24	17.860	18.080	17.780	17.930	17.930	62,466
2024-09-23	17.880	18.000	17.760	17.890	17.890	93,783
2024-09-20	18.270	18.290	17.890	17.890	17.890	143,646
2024-09-19	18.220	18.340	18.120	18.270	18.270	79,419
2024-09-18	18.100	18.280	18.060	18.130	18.130	85,606
2024-09-17	18.300	18.470	18.030	18.100	18.100	124,896
2024-09-16	18.300	18.350	18.150	18.260	18.260	80,019
2024-09-13	18.070	18.320	18.060	18.310	18.310	149,152
2024-09-12	17.840	18.140	17.810	18.060	18.060	108,013
2024-09-11	17.990	18.040	17.740	17.840	17.840	93,285
2024-09-10	17.750	18.170	17.690	17.960	17.960	163,843
2024-09-09	17.700	17.920	17.700	17.790	17.790	88,847
2024-09-06	17.760	17.840	17.600	17.680	17.680	123,155

← NewerPage 9 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.