FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	329.80	330.00	322.20	325.00	311.12	192,293
2023-06-13	323.80	333.20	323.20	330.40	316.29	193,860
2023-06-12	320.00	323.20	317.20	323.00	309.20	241,122
2023-06-09	317.60	319.60	314.40	319.00	305.37	151,960
2023-06-08	310.80	320.60	309.80	317.60	304.03	235,047
2023-06-07	303.00	312.80	302.20	311.20	297.91	219,183
2023-06-06	303.00	304.60	300.20	303.00	290.06	79,142
2023-06-02	299.20	304.60	297.40	303.40	290.44	145,347
2023-06-01	292.60	299.40	292.20	297.20	284.51	91,806
2023-05-31	291.00	292.80	287.80	289.00	276.66	104,737
2023-05-30	297.00	301.20	294.00	294.60	282.02	94,872
2023-05-26	291.00	296.00	290.40	296.00	283.36	150,319
2023-05-25	287.60	290.80	285.20	288.00	275.70	107,809
2023-05-24	295.00	295.40	286.00	287.80	275.51	111,754
2023-05-23	301.60	302.80	296.00	296.40	283.74	127,323
2023-05-22	303.40	305.20	300.80	302.20	289.29	125,932
2023-05-17	304.00	305.20	299.60	300.60	287.76	137,846
2023-05-16	305.00	309.00	301.20	304.60	291.59	134,232
2023-05-15	310.80	312.80	298.80	303.60	290.63	274,969
2023-05-12	306.40	309.40	296.20	309.40	296.18	321,596
2023-05-11	291.00	310.80	276.40	306.40	293.31	1,209,931
2023-05-10	285.00	285.00	279.80	283.60	271.49	114,788
2023-05-09	282.20	282.20	275.40	282.20	270.15	111,158
2023-05-08	275.00	282.20	272.20	282.20	270.15	169,206
2023-05-04	276.60	276.60	268.60	269.60	258.08	103,953
2023-05-03	270.00	277.60	268.20	276.60	264.78	161,051
2023-05-02	263.60	272.20	263.00	268.80	257.32	195,920
2023-05-01	267.00	267.80	263.00	263.60	252.34	66,006
2023-04-28	267.80	271.20	265.40	266.40	255.02	135,169
2023-04-27	261.00	267.40	258.40	266.00	254.64	122,503
2023-04-26	261.40	263.60	257.80	260.60	249.47	149,627
2023-04-25	268.20	268.40	262.20	262.60	251.38	126,378
2023-04-24	270.00	274.20	268.20	270.00	258.47	87,059
2023-04-21	274.00	274.60	268.80	270.40	258.85	118,613
2023-04-20	276.20	276.80	272.60	273.60	261.91	60,541
2023-04-19	281.60	281.80	275.20	276.40	264.59	104,000
2023-04-18	281.20	286.60	278.80	281.60	269.57	199,085
2023-04-17	285.20	290.60	278.20	281.20	269.19	217,657
2023-04-14	280.00	285.20	272.60	285.00	272.83	295,834
2023-04-13	265.40	280.60	265.00	277.60	265.74	324,313
2023-04-12	263.00	267.40	260.40	264.40	253.11	145,419
2023-04-11	255.40	263.40	255.40	263.00	251.77	185,429
2023-04-05	258.00	258.00	251.00	252.60	241.81	150,278
2023-04-04	262.00	265.80	258.20	258.20	247.17	256,801
2023-04-03	262.60	262.80	259.40	259.60	248.51	95,114
2023-03-31	262.00	262.40	258.20	262.20	251.00	138,722
2023-03-30	255.00	261.80	254.90	261.30	250.14	160,772
2023-03-29	251.00	254.90	250.80	254.10	240.37	130,814
2023-03-28	251.10	252.60	248.70	251.00	237.44	115,396
2023-03-27	248.80	251.00	245.60	248.80	235.36	111,076
2023-03-24	248.50	248.50	240.40	245.30	232.05	263,800
2023-03-23	242.80	247.80	242.40	247.00	233.66	113,739
2023-03-22	250.20	250.20	243.10	244.00	230.82	163,047
2023-03-21	246.00	249.70	244.50	247.80	234.41	218,873
2023-03-20	245.50	245.50	239.40	244.00	230.82	255,507
2023-03-17	248.90	252.30	245.30	246.80	233.47	197,136
2023-03-16	249.30	249.30	240.80	247.50	234.13	239,861
2023-03-15	257.10	257.10	243.10	244.50	231.29	238,997
2023-03-14	254.00	258.20	249.60	257.10	243.21	341,779
2023-03-13	264.40	265.00	252.10	254.10	240.37	287,247

← NewerPage 15 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.