FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 387.00 | 396.80 | 386.40 | 394.80 | 382.01 | 132,942 |
| 2024-05-24 | 383.40 | 388.40 | 381.00 | 387.20 | 374.66 | 124,054 |
| 2024-05-23 | 385.60 | 387.80 | 381.00 | 383.40 | 370.98 | 103,329 |
| 2024-05-22 | 387.40 | 389.40 | 383.60 | 386.40 | 373.88 | 112,695 |
| 2024-05-21 | 390.60 | 396.00 | 386.80 | 388.60 | 376.01 | 152,510 |
| 2024-05-17 | 390.00 | 390.40 | 379.80 | 386.60 | 374.08 | 113,202 |
| 2024-05-16 | 393.00 | 394.00 | 377.60 | 392.00 | 379.30 | 249,914 |
| 2024-05-15 | 371.40 | 401.00 | 367.00 | 393.80 | 381.04 | 465,692 |
| 2024-05-14 | 376.40 | 385.00 | 375.00 | 383.20 | 370.79 | 253,820 |
| 2024-05-13 | 367.00 | 378.80 | 367.00 | 378.80 | 366.53 | 203,105 |
| 2024-05-08 | 361.60 | 365.60 | 361.40 | 363.40 | 351.63 | 75,139 |
| 2024-05-07 | 357.60 | 361.60 | 353.60 | 361.40 | 349.69 | 82,228 |
| 2024-05-06 | 352.60 | 357.60 | 349.60 | 357.60 | 346.02 | 59,716 |
| 2024-05-03 | 351.00 | 353.20 | 347.00 | 350.20 | 338.86 | 64,570 |
| 2024-05-02 | 347.60 | 350.20 | 346.20 | 350.00 | 338.66 | 56,713 |
| 2024-05-01 | 351.40 | 354.20 | 347.60 | 347.60 | 336.34 | 33,988 |
| 2024-04-30 | 352.60 | 354.80 | 349.80 | 351.40 | 340.02 | 59,736 |
| 2024-04-29 | 350.00 | 352.00 | 345.60 | 352.00 | 340.60 | 48,848 |
| 2024-04-26 | 343.40 | 349.40 | 342.60 | 348.60 | 337.31 | 71,676 |
| 2024-04-25 | 349.00 | 350.40 | 339.80 | 343.40 | 332.28 | 83,328 |
| 2024-04-24 | 353.40 | 354.00 | 348.00 | 350.40 | 339.05 | 64,788 |
| 2024-04-23 | 346.00 | 352.40 | 342.20 | 352.40 | 340.98 | 102,901 |
| 2024-04-22 | 354.80 | 355.60 | 343.00 | 346.40 | 335.18 | 120,735 |
| 2024-04-19 | 352.00 | 356.60 | 351.20 | 353.20 | 341.76 | 86,980 |
| 2024-04-18 | 357.40 | 358.00 | 353.20 | 356.60 | 345.05 | 138,989 |
| 2024-04-17 | 351.60 | 357.60 | 351.00 | 355.80 | 344.27 | 174,916 |
| 2024-04-16 | 355.00 | 359.00 | 350.80 | 351.00 | 339.63 | 205,013 |
| 2024-04-15 | 363.00 | 366.80 | 359.40 | 359.40 | 347.76 | 125,934 |
| 2024-04-12 | 368.00 | 368.00 | 363.20 | 363.20 | 351.43 | 103,115 |
| 2024-04-11 | 365.20 | 372.20 | 363.00 | 365.00 | 353.18 | 406,360 |
| 2024-04-10 | 363.40 | 376.60 | 363.40 | 375.00 | 358.98 | 199,685 |
| 2024-04-09 | 364.00 | 372.40 | 363.20 | 363.40 | 347.88 | 261,830 |
| 2024-04-08 | 360.00 | 366.00 | 358.60 | 363.00 | 347.49 | 79,018 |
| 2024-04-05 | 357.60 | 360.80 | 354.20 | 360.60 | 345.20 | 48,066 |
| 2024-04-04 | 355.00 | 362.20 | 353.20 | 361.20 | 345.77 | 116,316 |
| 2024-04-03 | 350.60 | 357.20 | 346.80 | 355.80 | 340.60 | 121,771 |
| 2024-04-02 | 344.20 | 356.00 | 344.20 | 350.60 | 335.62 | 115,157 |
| 2024-03-27 | 351.00 | 352.60 | 344.20 | 344.20 | 329.50 | 71,238 |
| 2024-03-26 | 347.00 | 352.40 | 346.60 | 351.00 | 336.01 | 49,333 |
| 2024-03-25 | 352.00 | 353.00 | 346.20 | 347.40 | 332.56 | 335,188 |
| 2024-03-22 | 346.20 | 355.40 | 344.40 | 352.00 | 336.96 | 109,606 |
| 2024-03-21 | 339.00 | 349.40 | 335.80 | 349.40 | 334.48 | 162,789 |
| 2024-03-20 | 337.40 | 338.40 | 333.80 | 335.60 | 321.26 | 58,557 |
| 2024-03-19 | 333.80 | 338.00 | 330.80 | 338.00 | 323.56 | 102,370 |
| 2024-03-18 | 332.80 | 335.80 | 332.20 | 333.80 | 319.54 | 111,779 |
| 2024-03-15 | 328.60 | 334.60 | 328.20 | 334.00 | 319.73 | 129,113 |
| 2024-03-14 | 325.40 | 330.80 | 323.80 | 328.60 | 314.56 | 70,381 |
| 2024-03-13 | 323.00 | 325.80 | 320.40 | 325.80 | 311.88 | 69,950 |
| 2024-03-12 | 319.60 | 325.20 | 319.00 | 324.60 | 310.73 | 82,298 |
| 2024-03-11 | 324.00 | 324.00 | 317.60 | 319.60 | 305.95 | 60,306 |
| 2024-03-08 | 317.20 | 325.60 | 316.40 | 325.60 | 311.69 | 91,683 |
| 2024-03-07 | 313.40 | 321.60 | 311.60 | 318.00 | 304.42 | 81,540 |
| 2024-03-06 | 310.20 | 318.00 | 309.80 | 313.40 | 300.01 | 131,673 |
| 2024-03-05 | 315.00 | 317.00 | 310.80 | 310.80 | 297.52 | 109,054 |
| 2024-03-04 | 321.40 | 321.40 | 314.80 | 316.60 | 303.08 | 100,724 |
| 2024-03-01 | 328.00 | 329.60 | 320.20 | 322.20 | 308.44 | 97,361 |
| 2024-02-29 | 330.00 | 331.80 | 327.20 | 328.40 | 314.37 | 517,952 |
| 2024-02-28 | 328.00 | 331.40 | 325.60 | 331.20 | 317.05 | 290,894 |
| 2024-02-27 | 321.20 | 329.60 | 320.00 | 329.20 | 315.14 | 304,205 |
| 2024-02-26 | 318.00 | 322.40 | 316.80 | 322.40 | 308.63 | 135,134 |
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.