Flow Traders BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.400	25.460	25.040	25.100	25.100	65,185
2026-10-15	25.400	25.520	25.160	25.400	25.400	108,866
2026-10-14	25.500	25.640	25.280	25.500	25.500	125,555
2026-10-13	25.660	25.860	25.500	25.680	25.680	122,115
2026-10-12	25.600	25.980	25.600	25.840	25.840	84,786
2026-10-09	25.460	25.740	25.400	25.700	25.700	87,816
2026-10-08	25.660	25.780	25.320	25.320	25.320	90,589
2026-10-07	26.300	26.400	25.740	25.780	25.780	91,843
2026-10-06	26.520	26.900	26.300	26.460	26.460	90,422
2026-10-05	26.420	26.620	26.280	26.600	26.600	80,272
2026-10-02	26.500	26.560	26.180	26.360	26.360	74,281
2026-10-01	26.480	26.860	26.140	26.560	26.560	61,510
2026-09-30	26.460	26.620	26.280	26.280	26.280	64,102
2026-09-29	26.560	26.560	26.240	26.380	26.380	62,076
2026-09-28	27.120	27.260	26.460	26.460	26.460	93,870
2026-09-25	26.900	27.410	26.620	26.920	26.920	212,620
2026-09-24	28.440	28.440	28.160	28.280	28.280	32,980
2026-09-23	28.260	28.460	28.040	28.380	28.380	39,813
2026-09-22	28.740	28.740	28.240	28.360	28.360	64,655
2026-09-21	28.480	28.900	28.360	28.740	28.740	72,101
2026-09-18	28.000	28.540	28.000	28.540	28.540	74,858
2026-09-17	28.080	28.240	28.000	28.140	28.140	51,252
2026-09-16	28.240	28.280	27.980	28.220	28.220	51,900
2026-09-15	28.680	28.920	28.220	28.220	28.220	79,129
2026-09-14	28.700	29.260	28.660	28.900	28.900	73,099
2026-09-11	28.500	29.040	28.340	28.740	28.740	69,194
2026-09-10	28.380	28.620	28.380	28.480	28.480	46,678
2026-09-09	28.680	28.720	28.340	28.520	28.520	51,143
2026-09-08	28.760	29.100	28.540	28.800	28.800	42,232
2026-09-07	28.880	28.880	28.620	28.740	28.740	45,399
2026-09-04	28.820	28.940	28.560	28.740	28.740	59,534
2026-09-03	29.000	29.020	28.440	28.980	28.980	43,646
2026-09-02	28.840	29.020	28.500	29.020	29.020	63,237
2026-09-01	29.280	29.280	28.800	28.860	28.860	52,546
2026-08-31	29.440	29.600	29.180	29.280	29.280	130,890
2026-08-28	29.060	29.780	29.060	29.440	29.440	186,280
2026-08-27	28.920	29.060	28.480	29.060	29.060	87,794
2026-08-26	29.380	29.380	28.740	28.780	28.780	112,843
2026-08-25	29.200	29.560	29.040	29.220	29.220	108,754
2026-08-24	28.340	29.120	28.300	29.120	29.120	194,472
2026-08-21	27.700	28.240	27.560	28.240	28.240	85,537
2026-08-20	27.540	27.680	27.420	27.620	27.620	57,263
2026-08-19	27.980	28.020	27.540	27.620	27.620	88,378
2026-08-18	27.660	28.060	27.660	27.820	27.820	99,106
2026-08-17	27.640	27.960	27.360	27.640	27.640	102,833
2026-08-14	27.520	27.860	27.460	27.560	27.560	107,676
2026-08-13	27.420	27.660	27.380	27.600	27.600	94,353
2026-08-12	27.500	27.600	27.040	27.360	27.360	74,479
2026-08-11	27.080	27.520	26.980	27.500	27.500	102,244
2026-08-10	27.120	27.340	27.000	27.220	27.220	103,743
2026-08-07	26.720	27.140	26.640	27.000	27.000	120,960
2026-08-06	26.740	26.880	26.320	26.840	26.840	90,405
2026-08-05	26.440	26.740	26.280	26.640	26.640	106,614
2026-08-04	26.640	26.740	26.340	26.520	26.520	92,545
2026-08-03	26.520	26.820	26.000	26.640	26.640	123,082
2026-07-31	26.020	26.480	25.800	26.480	26.480	214,085
2026-07-30	25.980	27.140	25.760	25.780	25.780	276,897
2026-07-29	25.680	25.760	25.320	25.400	25.400	94,350
2026-07-28	25.960	26.120	25.740	25.740	25.740	66,582
2026-07-27	26.160	26.220	25.960	25.960	25.960	96,439

Page 1 of 22 · 1,283 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.