FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	320.00	325.80	316.00	324.80	310.93	144,934
2023-09-05	316.40	324.00	315.60	321.80	308.05	153,555
2023-09-04	313.80	320.40	311.00	318.40	304.80	105,650
2023-09-01	315.60	319.40	312.80	314.60	301.16	105,990
2023-08-31	315.40	316.00	310.20	314.40	300.97	116,443
2023-08-30	315.00	317.60	312.40	317.20	303.65	69,953
2023-08-29	310.00	317.00	309.00	315.60	302.12	158,001
2023-08-28	302.20	311.40	301.20	311.00	297.72	127,739
2023-08-25	300.20	303.40	298.20	300.20	287.38	57,679
2023-08-24	303.80	305.20	300.60	302.00	289.10	131,480
2023-08-23	303.40	304.40	300.80	303.40	290.44	310,146
2023-08-22	299.00	305.40	297.20	302.40	289.48	138,830
2023-08-21	295.00	300.60	293.80	299.60	286.80	149,494
2023-08-18	295.00	297.00	289.40	295.40	282.78	152,287
2023-08-17	303.00	306.40	295.40	297.80	285.08	2,736,160
2023-08-16	290.00	290.00	281.40	284.80	272.63	238,334
2023-08-15	316.60	316.60	291.40	292.60	280.10	552,012
2023-08-14	315.00	317.80	314.20	316.60	303.08	99,197
2023-08-11	318.00	320.20	315.20	316.80	303.27	153,774
2023-08-10	323.40	323.60	315.20	316.20	302.69	209,971
2023-08-09	316.00	326.80	316.00	324.00	310.16	163,478
2023-08-08	335.00	338.20	309.80	313.40	300.01	474,180
2023-08-07	319.80	327.60	316.80	327.00	313.03	93,252
2023-08-04	322.40	322.60	318.20	320.00	306.33	38,923
2023-08-03	320.20	322.20	317.80	321.80	308.05	60,408
2023-08-02	322.00	324.60	320.00	322.20	308.44	94,668
2023-08-01	321.80	326.20	321.40	325.40	311.50	78,997
2023-07-31	321.40	321.40	315.80	321.00	307.29	103,705
2023-07-28	324.60	324.60	319.40	320.80	307.10	100,338
2023-07-27	325.40	326.00	322.20	324.60	310.73	62,234
2023-07-26	326.00	326.00	322.00	322.60	308.82	61,812
2023-07-25	324.00	326.80	322.20	326.80	312.84	91,463
2023-07-24	326.80	327.00	322.80	325.60	311.69	47,215
2023-07-21	326.80	328.40	320.00	326.80	312.84	83,393
2023-07-20	334.00	334.20	326.00	326.80	312.84	94,544
2023-07-19	349.00	349.00	332.80	335.80	321.46	105,624
2023-07-18	336.00	345.60	336.00	345.60	330.84	103,614
2023-07-17	334.00	338.00	331.80	336.60	322.22	64,311
2023-07-14	337.00	342.40	337.00	339.40	324.90	164,487
2023-07-13	335.40	339.20	334.20	336.80	322.41	105,183
2023-07-12	325.00	335.40	320.80	335.40	321.07	143,180
2023-07-11	321.00	326.80	320.20	325.40	311.50	114,701
2023-07-10	317.00	320.00	314.60	319.40	305.76	63,569
2023-07-07	316.20	322.00	312.40	317.00	303.46	149,217
2023-07-06	320.00	320.00	310.00	310.80	297.52	223,606
2023-07-05	325.20	328.20	320.00	320.00	306.33	81,505
2023-07-04	334.20	334.20	326.00	327.00	313.03	85,384
2023-07-03	333.00	334.60	330.00	334.20	319.92	75,417
2023-06-30	324.80	335.00	324.80	330.20	316.10	172,451
2023-06-29	320.20	323.80	319.40	322.40	308.63	65,925
2023-06-28	324.00	331.00	320.80	320.80	307.10	157,161
2023-06-27	335.00	335.60	319.20	324.20	310.35	252,125
2023-06-26	340.00	342.00	329.60	335.40	321.07	126,381
2023-06-23	330.80	340.20	330.60	339.00	324.52	176,879
2023-06-22	330.00	334.00	328.00	333.40	319.16	67,397
2023-06-21	330.00	335.80	330.00	334.00	319.73	152,519
2023-06-20	332.40	335.00	323.80	330.00	315.90	184,393
2023-06-19	330.60	333.60	326.00	332.40	318.20	114,471
2023-06-16	323.60	338.60	321.00	335.20	320.88	312,493
2023-06-15	332.00	334.20	321.00	323.60	309.78	161,467

← NewerPage 14 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.