FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	273.60	283.00	272.40	280.00	268.04	52,064
2023-11-28	275.00	275.60	270.60	274.80	263.06	65,435
2023-11-27	277.40	279.60	275.00	276.40	264.59	46,346
2023-11-24	277.60	279.40	276.40	278.80	266.89	34,655
2023-11-23	277.60	281.60	277.60	278.60	266.70	40,498
2023-11-22	278.20	282.20	277.80	278.60	266.70	47,736
2023-11-21	283.00	283.00	278.00	278.00	266.13	87,502
2023-11-20	283.80	286.20	282.00	283.80	271.68	50,034
2023-11-17	273.80	286.00	273.80	283.80	271.68	117,064
2023-11-16	275.20	278.20	273.80	273.80	262.10	57,763
2023-11-15	276.40	283.80	276.20	277.40	265.55	74,976
2023-11-14	268.60	277.80	268.40	276.40	264.59	126,650
2023-11-13	275.60	277.20	268.80	268.80	257.32	102,118
2023-11-10	278.00	280.80	269.00	275.20	263.44	164,731
2023-11-09	279.60	289.00	267.00	283.60	271.49	600,774
2023-11-08	263.00	266.60	260.20	265.40	254.06	145,742
2023-11-07	264.00	264.00	261.00	263.00	251.77	58,514
2023-11-06	265.00	268.40	263.60	266.00	254.64	90,170
2023-11-03	267.00	267.20	260.80	264.40	253.11	175,364
2023-11-02	263.20	268.60	262.80	267.40	255.98	141,843
2023-11-01	264.20	267.20	260.40	261.60	250.43	111,387
2023-10-31	262.60	268.40	261.20	264.20	252.91	122,845
2023-10-30	262.40	264.60	259.40	261.80	250.62	76,946
2023-10-27	270.00	270.00	257.80	260.20	249.09	209,690
2023-10-26	268.80	272.20	266.60	270.80	259.23	159,346
2023-10-25	273.40	275.80	267.40	269.20	257.70	111,146
2023-10-24	270.00	274.60	269.40	274.40	262.68	76,496
2023-10-23	281.20	284.60	269.00	270.40	258.85	190,302
2023-10-20	280.40	280.80	275.20	279.40	267.47	76,078
2023-10-19	280.00	284.00	279.00	281.40	269.38	117,364
2023-10-18	290.40	290.60	281.20	282.00	269.95	93,618
2023-10-17	288.00	294.20	286.00	292.20	279.72	97,868
2023-10-16	286.80	290.80	285.80	289.00	276.66	92,565
2023-10-13	300.00	300.60	287.80	289.00	276.66	149,874
2023-10-12	306.00	310.00	300.20	300.20	287.38	151,921
2023-10-11	309.80	310.20	303.40	305.60	292.55	70,650
2023-10-10	304.20	311.20	304.20	308.20	295.04	69,510
2023-10-09	303.00	305.20	300.00	300.80	287.95	48,394
2023-10-06	300.60	305.40	300.20	303.20	290.25	79,680
2023-10-05	300.40	302.40	296.60	298.00	285.27	79,739
2023-10-04	305.20	305.80	297.80	297.80	285.08	137,998
2023-10-03	305.00	310.00	302.40	305.80	292.74	185,634
2023-10-02	319.20	322.20	305.20	305.20	292.16	136,142
2023-09-29	308.60	327.40	308.60	319.20	305.57	291,909
2023-09-28	306.40	307.20	302.00	306.00	292.93	77,510
2023-09-27	302.80	308.20	302.00	306.40	293.31	52,204
2023-09-26	304.00	306.00	300.40	303.40	290.44	82,270
2023-09-25	316.00	316.00	303.20	306.40	293.31	179,739
2023-09-22	318.60	320.40	316.60	316.60	303.08	77,156
2023-09-21	317.80	322.20	316.40	320.00	306.33	101,020
2023-09-20	316.40	320.80	316.20	320.00	306.33	85,940
2023-09-19	319.00	320.80	314.00	317.40	303.84	62,159
2023-09-18	316.40	321.80	316.40	319.00	305.37	48,854
2023-09-15	316.00	319.80	315.20	317.60	304.03	88,246
2023-09-14	307.00	315.60	305.60	315.00	301.54	92,252
2023-09-13	310.00	311.80	306.00	307.60	294.46	64,424
2023-09-12	312.40	314.20	307.60	311.80	298.48	53,779
2023-09-11	308.00	313.80	308.00	313.40	300.01	52,954
2023-09-08	315.80	318.80	305.60	309.00	295.80	170,630
2023-09-07	323.40	324.20	314.60	315.20	301.74	156,409

← NewerPage 13 of 21 · 1,253 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.