FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 343.80 | 343.80 | 339.20 | 342.40 | 331.31 | 74,672 |
| 2024-08-19 | 340.40 | 347.60 | 340.40 | 343.80 | 332.66 | 100,143 |
| 2024-08-16 | 351.40 | 352.40 | 338.20 | 338.20 | 327.24 | 133,473 |
| 2024-08-15 | 354.60 | 355.80 | 344.80 | 352.00 | 340.60 | 201,060 |
| 2024-08-14 | 349.80 | 354.80 | 347.80 | 354.00 | 342.53 | 131,063 |
| 2024-08-13 | 352.00 | 352.00 | 343.60 | 348.80 | 337.50 | 50,679 |
| 2024-08-12 | 349.00 | 351.20 | 346.40 | 349.20 | 337.89 | 53,677 |
| 2024-08-09 | 345.40 | 351.20 | 345.00 | 347.80 | 336.53 | 77,106 |
| 2024-08-08 | 340.00 | 346.80 | 338.60 | 344.60 | 333.44 | 119,392 |
| 2024-08-07 | 335.00 | 350.80 | 316.20 | 341.00 | 329.95 | 219,131 |
| 2024-08-06 | 333.40 | 338.00 | 325.80 | 333.60 | 322.79 | 75,918 |
| 2024-08-05 | 316.20 | 329.80 | 307.80 | 326.80 | 316.21 | 164,030 |
| 2024-08-02 | 338.40 | 338.40 | 325.00 | 326.40 | 315.83 | 96,266 |
| 2024-08-01 | 347.20 | 348.40 | 339.60 | 341.60 | 330.53 | 80,830 |
| 2024-07-31 | 350.20 | 354.40 | 349.20 | 351.80 | 340.40 | 80,297 |
| 2024-07-30 | 341.80 | 350.40 | 340.80 | 350.00 | 338.66 | 118,641 |
| 2024-07-29 | 337.80 | 341.80 | 337.80 | 340.20 | 329.18 | 76,276 |
| 2024-07-26 | 328.60 | 338.80 | 327.20 | 336.40 | 325.50 | 76,865 |
| 2024-07-25 | 335.00 | 335.20 | 321.80 | 327.20 | 316.60 | 126,905 |
| 2024-07-24 | 338.20 | 339.20 | 334.20 | 336.80 | 325.89 | 75,897 |
| 2024-07-23 | 339.00 | 340.80 | 337.00 | 338.40 | 327.44 | 44,275 |
| 2024-07-22 | 331.40 | 341.60 | 331.40 | 339.00 | 328.02 | 75,667 |
| 2024-07-19 | 338.40 | 340.00 | 328.80 | 331.40 | 320.66 | 136,516 |
| 2024-07-18 | 335.80 | 342.40 | 331.80 | 341.00 | 329.95 | 85,765 |
| 2024-07-17 | 337.40 | 338.00 | 332.00 | 334.40 | 323.57 | 72,603 |
| 2024-07-16 | 337.00 | 339.60 | 334.20 | 339.60 | 328.60 | 71,532 |
| 2024-07-15 | 342.40 | 342.80 | 337.20 | 337.80 | 326.86 | 51,912 |
| 2024-07-12 | 339.80 | 344.80 | 338.00 | 342.80 | 331.70 | 49,109 |
| 2024-07-11 | 337.60 | 340.20 | 336.20 | 339.00 | 328.02 | 94,515 |
| 2024-07-10 | 336.60 | 338.60 | 333.60 | 336.80 | 325.89 | 65,456 |
| 2024-07-09 | 336.80 | 340.00 | 334.00 | 336.20 | 325.31 | 96,012 |
| 2024-07-08 | 339.60 | 342.00 | 336.40 | 337.80 | 326.86 | 87,000 |
| 2024-07-05 | 348.00 | 349.40 | 338.80 | 340.00 | 328.99 | 74,309 |
| 2024-07-04 | 351.20 | 351.60 | 346.80 | 348.00 | 336.73 | 60,217 |
| 2024-07-03 | 345.00 | 353.20 | 345.00 | 350.80 | 339.44 | 67,460 |
| 2024-07-02 | 347.80 | 349.20 | 345.60 | 345.80 | 334.60 | 57,172 |
| 2024-07-01 | 348.00 | 352.00 | 347.60 | 347.80 | 336.53 | 83,331 |
| 2024-06-28 | 352.40 | 353.60 | 344.80 | 346.20 | 334.99 | 101,996 |
| 2024-06-27 | 355.20 | 357.00 | 347.80 | 350.40 | 339.05 | 150,661 |
| 2024-06-26 | 362.00 | 364.60 | 353.20 | 354.40 | 342.92 | 113,223 |
| 2024-06-25 | 373.20 | 373.40 | 361.20 | 361.20 | 349.50 | 102,049 |
| 2024-06-24 | 367.00 | 374.00 | 365.20 | 373.40 | 361.30 | 77,300 |
| 2024-06-21 | 370.40 | 372.60 | 367.00 | 367.80 | 355.89 | 408,115 |
| 2024-06-20 | 372.00 | 375.20 | 369.60 | 373.00 | 360.92 | 109,403 |
| 2024-06-19 | 371.20 | 376.40 | 371.20 | 372.00 | 359.95 | 59,706 |
| 2024-06-18 | 374.60 | 376.20 | 369.40 | 372.00 | 359.95 | 115,989 |
| 2024-06-17 | 372.20 | 378.20 | 370.80 | 372.80 | 360.72 | 91,675 |
| 2024-06-14 | 388.40 | 388.40 | 371.40 | 372.60 | 360.53 | 142,493 |
| 2024-06-13 | 395.80 | 398.60 | 388.20 | 388.20 | 375.62 | 93,380 |
| 2024-06-12 | 380.60 | 396.00 | 379.00 | 396.00 | 383.17 | 151,278 |
| 2024-06-11 | 380.40 | 384.00 | 376.60 | 380.60 | 368.27 | 150,014 |
| 2024-06-10 | 379.60 | 381.00 | 369.40 | 379.60 | 367.30 | 162,615 |
| 2024-06-07 | 383.00 | 387.00 | 379.60 | 381.60 | 369.24 | 110,219 |
| 2024-06-06 | 382.80 | 387.00 | 382.60 | 383.00 | 370.59 | 62,767 |
| 2024-06-04 | 386.80 | 390.00 | 377.60 | 380.40 | 368.08 | 159,464 |
| 2024-06-03 | 397.20 | 401.20 | 386.80 | 386.80 | 374.27 | 146,540 |
| 2024-05-31 | 393.20 | 398.00 | 392.00 | 394.40 | 381.62 | 164,930 |
| 2024-05-30 | 385.00 | 394.00 | 384.80 | 389.40 | 376.79 | 63,247 |
| 2024-05-29 | 391.20 | 391.20 | 387.00 | 388.80 | 376.21 | 87,601 |
| 2024-05-28 | 393.80 | 394.40 | 391.00 | 391.20 | 378.53 | 98,511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 4.0000 DKK |
| 2025-04-03 | 8.0000 DKK |
| 2024-04-11 | 4.0000 DKK |
| 2023-03-30 | 3.0000 DKK |
| 2022-03-31 | 3.0000 DKK |
| 2021-03-25 | 2.0000 DKK |
| 2019-03-28 | 9.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.