FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	176.55	176.65	170.70	174.40	164.98	165,121
2022-09-22	174.60	179.25	174.00	176.50	166.97	149,175
2022-09-21	175.00	179.00	174.00	179.00	169.33	120,955
2022-09-20	181.35	182.85	175.30	176.10	166.59	107,240
2022-09-19	179.70	180.70	177.65	180.70	170.94	168,102
2022-09-16	182.00	182.00	179.50	181.00	171.22	219,526
2022-09-15	184.70	186.85	183.95	184.10	174.16	128,782
2022-09-14	190.00	191.00	183.10	184.30	174.34	264,229
2022-09-13	199.05	200.20	190.90	191.55	181.20	233,096
2022-09-12	195.25	198.30	195.25	197.75	187.07	131,202
2022-09-09	192.95	196.50	192.80	194.10	183.62	142,210
2022-09-08	192.95	193.55	188.15	191.40	181.06	112,526
2022-09-07	189.25	191.45	188.35	191.05	180.73	98,984
2022-09-06	190.40	193.70	189.05	192.15	181.77	118,069
2022-09-05	191.05	193.50	189.60	190.40	180.12	186,101
2022-09-02	194.65	196.50	190.30	196.50	185.89	200,512
2022-09-01	203.00	203.20	189.35	189.65	179.41	513,572
2022-08-31	206.20	207.80	200.60	205.80	194.68	215,287
2022-08-30	206.90	216.20	203.90	206.00	194.87	407,010
2022-08-29	201.20	207.80	199.35	205.70	194.59	254,565
2022-08-26	207.30	209.40	204.70	206.20	195.06	237,021
2022-08-25	210.50	215.60	205.20	207.20	196.01	198,617
2022-08-24	210.40	211.80	207.00	210.50	199.13	154,336
2022-08-23	212.10	213.30	208.10	212.00	200.55	247,462
2022-08-22	219.40	220.10	208.10	212.20	200.74	519,548
2022-08-19	213.40	227.20	210.40	221.10	209.16	1,031,066
2022-08-18	198.10	201.30	198.05	201.30	190.43	248,773
2022-08-17	204.60	205.20	198.05	198.05	187.35	115,831
2022-08-16	202.20	203.80	200.40	203.00	192.03	84,757
2022-08-15	201.00	203.50	199.50	200.10	189.29	74,805
2022-08-12	203.00	205.60	201.30	202.10	191.18	75,784
2022-08-11	205.40	207.20	199.95	203.70	192.70	156,434
2022-08-10	198.65	205.00	197.25	204.30	193.26	206,928
2022-08-09	203.60	205.40	198.00	199.80	189.01	138,501
2022-08-08	202.30	206.10	200.80	203.90	192.89	157,035
2022-08-05	204.60	206.10	199.30	200.70	189.86	128,339
2022-08-04	197.20	206.40	197.20	203.90	192.89	161,066
2022-08-03	198.20	199.10	196.35	196.80	186.17	117,103
2022-08-02	196.00	199.55	195.40	198.65	187.92	250,340
2022-08-01	198.15	201.90	195.50	197.20	186.55	153,473
2022-07-29	190.65	199.00	190.30	199.00	188.25	337,819
2022-07-28	186.35	191.00	186.30	190.70	180.40	206,185
2022-07-27	183.00	185.85	182.20	184.95	174.96	152,303
2022-07-26	184.00	185.30	180.65	182.25	172.41	105,487
2022-07-25	185.15	186.50	182.60	185.65	175.62	221,782
2022-07-22	184.20	185.60	181.60	185.15	175.15	141,904
2022-07-21	182.50	183.80	178.50	183.10	173.21	169,128
2022-07-20	181.00	184.20	180.10	182.00	172.17	169,574
2022-07-19	175.70	182.05	174.40	181.40	171.60	237,003
2022-07-18	175.00	177.80	174.80	177.70	168.10	118,815
2022-07-15	170.20	173.90	169.60	173.55	164.18	174,499
2022-07-14	172.60	175.75	168.90	169.60	160.44	143,128
2022-07-13	173.40	176.75	170.65	172.60	163.28	181,583
2022-07-12	171.50	174.05	169.15	173.40	164.03	230,741
2022-07-11	176.20	178.15	172.45	173.25	163.89	141,307
2022-07-08	173.50	179.85	171.75	179.40	169.71	216,478
2022-07-07	169.60	177.00	169.10	177.00	167.44	391,720
2022-07-06	166.85	168.70	165.85	167.55	158.50	184,520
2022-07-05	173.80	175.20	162.85	165.15	156.23	408,468
2022-07-04	173.35	175.00	171.65	173.25	163.89	185,117

← NewerPage 18 of 21 · 1,254 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.