FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	232.70	233.90	226.20	232.30	219.75	220,228
2022-12-15	230.60	235.70	229.00	235.50	222.78	387,674
2022-12-14	229.90	232.70	227.50	232.70	220.13	183,097
2022-12-13	224.00	233.60	223.90	229.50	217.10	239,665
2022-12-12	226.40	228.40	223.40	224.10	211.99	97,004
2022-12-09	228.20	231.90	225.70	228.50	216.16	217,790
2022-12-08	215.00	232.20	215.00	227.40	215.12	443,543
2022-12-07	214.70	221.30	214.70	216.40	204.71	207,615
2022-12-06	217.50	223.30	216.70	217.90	206.13	176,541
2022-12-05	215.00	219.60	214.00	219.40	207.55	178,615
2022-12-02	213.00	217.20	211.70	215.40	203.76	180,982
2022-12-01	212.00	214.80	208.30	213.50	201.97	211,172
2022-11-30	208.60	211.20	207.70	208.30	197.05	136,516
2022-11-29	207.00	209.50	205.50	208.60	197.33	91,699
2022-11-28	208.90	210.10	205.10	205.50	194.40	102,746
2022-11-25	209.70	210.70	207.70	210.10	198.75	40,933
2022-11-24	209.50	212.00	208.80	210.00	198.66	62,606
2022-11-23	211.20	211.30	207.40	210.30	198.94	90,337
2022-11-22	204.70	211.10	204.70	211.00	199.60	134,076
2022-11-21	207.20	207.50	203.40	205.50	194.40	132,830
2022-11-18	206.90	209.50	205.00	207.70	196.48	120,590
2022-11-17	206.80	208.60	206.00	206.00	194.87	106,289
2022-11-16	210.00	212.00	204.60	207.10	195.91	144,394
2022-11-15	212.70	213.40	207.90	210.00	198.66	165,430
2022-11-14	214.00	215.70	208.20	212.30	200.83	213,353
2022-11-11	210.40	214.50	208.30	213.90	202.35	317,946
2022-11-10	201.50	209.40	200.00	208.60	197.33	375,325
2022-11-09	199.45	207.20	197.40	203.60	192.60	457,741
2022-11-08	196.15	201.00	193.10	199.40	188.63	701,370
2022-11-07	183.00	190.85	181.55	190.00	179.74	327,864
2022-11-04	174.55	184.30	174.50	183.50	173.59	474,761
2022-11-03	174.05	174.15	169.50	173.25	163.89	320,182
2022-11-02	179.15	179.60	172.60	177.20	167.63	235,085
2022-11-01	176.00	181.25	175.30	177.45	167.86	246,460
2022-10-31	175.05	175.80	173.70	174.25	164.84	169,822
2022-10-28	172.00	175.55	171.35	173.55	164.18	189,311
2022-10-27	170.85	174.50	170.20	174.50	165.07	264,114
2022-10-26	171.15	175.45	168.15	171.25	162.00	436,155
2022-10-25	176.70	177.40	167.40	171.20	161.95	798,791
2022-10-24	183.85	183.85	179.65	180.80	171.03	199,122
2022-10-21	180.00	183.25	177.90	180.95	171.18	480,588
2022-10-20	180.05	183.15	180.05	182.70	172.83	306,029
2022-10-19	183.25	184.45	182.25	182.25	172.41	201,850
2022-10-18	180.00	183.85	178.55	183.85	173.92	287,600
2022-10-17	173.50	179.25	172.80	177.50	167.91	268,818
2022-10-14	176.00	178.50	173.00	174.00	164.60	232,654
2022-10-13	169.35	172.45	166.95	172.45	163.13	121,833
2022-10-12	171.05	171.65	168.00	169.30	160.15	117,374
2022-10-11	168.95	171.45	168.45	171.00	161.76	102,019
2022-10-10	165.25	173.50	165.00	170.40	161.20	129,212
2022-10-07	170.05	173.30	166.25	167.15	158.12	165,756
2022-10-06	174.90	175.50	170.40	171.85	162.57	87,286
2022-10-05	178.25	178.95	170.30	171.40	162.14	182,856
2022-10-04	170.35	178.95	170.35	178.25	168.62	215,368
2022-10-03	163.75	167.60	160.75	167.30	158.26	203,753
2022-09-30	164.00	167.40	163.90	165.90	156.94	362,933
2022-09-29	171.80	171.80	162.80	164.35	155.47	255,069
2022-09-28	170.00	171.80	164.50	171.25	162.00	497,767
2022-09-27	176.15	176.25	170.70	172.70	163.37	143,997
2022-09-26	171.75	175.75	171.40	173.60	164.22	201,511

← NewerPage 17 of 21 · 1,258 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.