FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	318.00	322.40	316.80	322.40	308.63	135,134
2024-02-23	318.20	319.80	314.20	318.80	305.18	132,968
2024-02-22	315.00	322.60	307.80	318.60	304.99	303,685
2024-02-21	292.80	318.00	289.80	308.20	295.04	434,946
2024-02-20	293.40	294.20	289.20	293.40	280.87	124,133
2024-02-19	295.40	297.60	289.40	293.40	280.87	150,406
2024-02-16	290.00	297.80	289.80	296.60	283.93	110,353
2024-02-15	284.00	291.00	283.60	289.00	276.66	115,382
2024-02-14	286.60	287.60	280.40	282.20	270.15	135,952
2024-02-13	293.40	293.40	284.80	287.00	274.74	71,797
2024-02-12	290.00	295.20	290.00	294.40	281.82	83,314
2024-02-09	291.60	293.40	289.00	289.80	277.42	72,153
2024-02-08	285.20	292.60	284.00	291.60	279.14	188,230
2024-02-07	280.00	289.00	279.60	286.40	274.17	258,705
2024-02-06	278.20	282.00	275.00	280.40	268.42	224,114
2024-02-05	292.00	292.00	276.00	276.60	264.78	223,942
2024-02-02	293.00	293.60	286.80	290.20	277.80	158,443
2024-02-01	284.60	292.20	282.80	292.00	279.53	221,354
2024-01-31	284.40	290.60	282.60	284.60	272.44	211,942
2024-01-30	280.00	284.00	277.60	283.40	271.29	382,509
2024-01-29	268.00	268.00	262.80	268.00	256.55	95,245
2024-01-26	263.20	269.60	262.40	268.00	256.55	120,060
2024-01-25	262.00	264.00	260.60	263.40	252.15	80,007
2024-01-24	262.40	265.60	261.00	263.80	252.53	115,680
2024-01-23	260.00	262.20	259.00	259.80	248.70	139,394
2024-01-22	259.60	264.00	258.60	260.40	249.28	71,303
2024-01-19	267.40	268.40	258.00	258.00	246.98	130,848
2024-01-18	259.20	267.20	259.20	266.80	255.40	278,629
2024-01-17	260.00	261.40	257.00	259.60	248.51	126,213
2024-01-16	262.40	267.20	259.00	263.60	252.34	272,961
2024-01-15	270.40	273.80	264.80	265.20	253.87	159,549
2024-01-12	269.00	272.60	268.40	270.40	258.85	197,727
2024-01-11	281.20	282.20	268.20	268.40	256.94	289,452
2024-01-10	281.60	282.60	278.60	280.60	268.61	168,888
2024-01-09	282.20	284.40	280.80	282.20	270.15	108,536
2024-01-08	278.00	281.60	275.40	281.60	269.57	93,233
2024-01-05	275.00	280.20	273.60	280.20	268.23	101,164
2024-01-04	271.80	278.80	271.80	278.60	266.70	116,053
2024-01-03	282.00	282.20	270.40	271.80	260.19	125,885
2024-01-02	287.00	290.00	280.40	282.20	270.15	75,872
2023-12-29	288.80	289.20	286.20	287.20	274.93	51,319
2023-12-28	287.60	290.40	287.00	289.40	277.04	57,352
2023-12-27	289.80	292.00	286.60	287.60	275.32	57,195
2023-12-22	288.60	290.40	286.60	289.80	277.42	87,665
2023-12-21	288.40	290.60	285.20	287.40	275.12	112,246
2023-12-20	289.00	291.00	283.20	290.00	277.61	163,864
2023-12-19	277.20	286.00	277.20	285.00	272.83	165,172
2023-12-18	276.00	278.40	273.40	276.00	264.21	84,672
2023-12-15	278.20	285.00	273.20	277.40	265.55	246,202
2023-12-14	271.40	278.40	268.40	278.20	266.32	215,643
2023-12-13	275.00	275.00	271.40	271.40	259.81	86,102
2023-12-12	280.00	281.80	273.80	275.60	263.83	90,002
2023-12-11	287.80	287.80	279.00	281.40	269.38	106,124
2023-12-08	285.40	289.40	281.80	289.00	276.66	84,215
2023-12-07	284.80	286.00	280.80	285.60	273.40	41,070
2023-12-06	284.20	288.00	282.40	286.40	274.17	82,604
2023-12-05	280.20	288.00	280.20	283.60	271.49	81,412
2023-12-04	284.00	286.60	280.40	280.40	268.42	97,963
2023-12-01	280.40	288.80	280.40	284.80	272.63	80,973
2023-11-30	280.00	284.80	279.00	283.40	271.29	94,980

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.