FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	272.00	272.20	262.70	264.10	249.83	215,769
2023-03-09	274.50	276.40	270.30	273.60	258.82	132,429
2023-03-08	270.00	275.30	269.40	274.50	259.67	132,025
2023-03-07	273.70	275.80	270.40	270.40	255.79	88,975
2023-03-06	279.10	279.60	270.30	275.50	260.62	228,368
2023-03-03	273.60	278.50	271.50	277.20	262.23	220,144
2023-03-02	275.00	275.70	270.70	273.60	258.82	206,414
2023-03-01	278.20	280.50	275.60	276.10	261.19	242,314
2023-02-28	271.00	277.30	268.30	277.30	262.32	232,346
2023-02-27	271.70	279.60	269.80	272.00	257.31	221,217
2023-02-24	280.20	281.40	271.80	273.50	258.73	270,314
2023-02-23	286.00	291.00	279.70	280.00	264.88	285,836
2023-02-22	290.00	290.80	281.00	286.00	270.55	470,307
2023-02-21	297.50	300.30	291.00	296.20	280.20	189,240
2023-02-20	290.80	295.90	290.80	295.90	279.92	158,750
2023-02-17	292.50	292.90	286.50	289.80	274.15	220,252
2023-02-16	296.30	297.60	289.70	293.20	277.36	184,551
2023-02-15	291.70	295.40	290.50	295.40	279.44	129,842
2023-02-14	300.00	301.10	291.90	293.50	277.65	160,552
2023-02-13	294.60	299.80	291.80	298.70	282.57	227,836
2023-02-10	300.00	303.80	296.30	300.70	284.46	158,221
2023-02-09	305.80	308.20	299.50	301.40	285.12	196,047
2023-02-08	307.20	309.00	301.70	303.00	286.63	199,781
2023-02-07	305.00	309.00	303.10	308.30	291.65	155,229
2023-02-06	309.00	310.00	303.30	304.20	287.77	168,956
2023-02-03	314.00	314.00	304.40	311.00	294.20	378,379
2023-02-02	302.00	315.10	300.90	315.10	298.08	483,866
2023-02-01	292.20	299.70	292.00	296.30	280.29	198,418
2023-01-31	293.20	295.90	289.90	292.20	276.42	175,080
2023-01-30	290.00	296.20	288.70	294.50	278.59	195,834
2023-01-27	288.50	292.90	288.20	289.30	273.67	150,245
2023-01-26	289.50	291.30	284.60	287.40	271.88	253,656
2023-01-25	293.50	298.20	286.80	287.00	271.50	254,825
2023-01-24	295.00	298.20	291.00	294.00	278.12	202,827
2023-01-23	286.00	295.80	286.00	295.00	279.06	305,966
2023-01-20	299.10	301.60	283.90	286.90	271.40	602,762
2023-01-19	300.00	309.00	291.40	297.40	281.34	4,289,287
2023-01-18	271.50	288.00	260.40	286.80	271.31	1,076,756
2023-01-17	268.70	271.50	263.90	267.10	252.67	365,037
2023-01-16	279.80	282.00	267.80	268.70	254.19	494,516
2023-01-13	274.80	277.50	272.70	275.50	260.62	613,729
2023-01-12	271.00	276.60	270.50	274.00	259.20	583,454
2023-01-11	275.50	278.80	266.30	271.60	256.93	1,133,054
2023-01-10	272.90	276.40	270.20	275.50	260.62	327,764
2023-01-09	272.90	275.90	270.20	275.40	260.52	356,480
2023-01-06	263.70	273.00	263.70	272.90	258.16	585,584
2023-01-05	259.80	265.30	257.40	265.10	250.78	446,302
2023-01-04	256.90	262.30	256.70	257.90	243.97	238,153
2023-01-03	253.60	257.10	253.00	256.70	242.83	218,712
2023-01-02	251.90	255.70	251.70	253.60	239.90	223,722
2022-12-30	252.30	253.40	251.10	251.70	238.10	144,722
2022-12-29	250.00	253.90	249.00	252.40	238.77	105,121
2022-12-28	250.00	252.40	248.80	251.00	237.44	176,578
2022-12-27	249.90	253.60	247.20	250.30	236.78	133,737
2022-12-23	242.20	251.00	242.00	249.90	236.40	248,474
2022-12-22	241.40	244.10	239.10	243.00	229.87	306,297
2022-12-21	234.60	241.40	234.60	241.40	228.36	275,172
2022-12-20	230.40	234.30	226.80	234.10	221.45	197,869
2022-12-19	232.00	235.70	230.90	234.00	221.36	180,563
2022-12-16	232.70	233.90	226.20	232.30	219.75	220,228

← NewerPage 16 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.