FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	172.50	177.55	170.55	171.00	161.76	311,235
2022-06-30	180.20	180.20	172.60	174.45	165.03	353,680
2022-06-29	183.00	185.00	180.60	183.65	173.73	202,775
2022-06-28	189.85	191.35	185.75	186.15	176.09	138,897
2022-06-27	180.60	192.95	179.85	189.05	178.84	412,134
2022-06-24	175.90	179.75	174.05	178.50	168.86	255,624
2022-06-23	184.70	185.70	175.15	175.30	165.83	299,951
2022-06-22	191.20	191.20	183.75	184.70	174.72	239,941
2022-06-21	192.00	195.90	191.90	194.95	184.42	165,228
2022-06-20	188.50	191.25	186.60	190.50	180.21	139,429
2022-06-17	182.45	191.10	181.95	187.85	177.70	296,934
2022-06-16	192.05	192.60	181.55	182.45	172.59	260,757
2022-06-15	186.60	193.85	186.30	192.45	182.05	243,049
2022-06-14	190.55	191.55	184.90	185.40	175.39	168,667
2022-06-13	198.00	198.20	187.55	188.00	177.84	306,702
2022-06-10	203.00	203.20	199.30	201.60	190.71	228,327
2022-06-09	205.20	208.20	203.30	204.90	193.83	161,418
2022-06-08	209.10	210.00	206.40	207.40	196.20	169,238
2022-06-07	204.30	209.10	203.80	208.20	196.95	269,023
2022-06-03	209.50	210.80	203.60	204.40	193.36	168,048
2022-06-02	207.80	209.20	206.10	207.80	196.58	324,811
2022-06-01	202.00	205.60	200.00	203.20	192.22	135,882
2022-05-31	203.40	205.50	199.60	204.00	192.98	193,150
2022-05-30	200.00	204.10	199.75	204.10	193.08	244,735
2022-05-25	192.00	194.10	190.60	193.85	183.38	174,869
2022-05-24	193.20	194.90	190.50	190.90	180.59	145,172
2022-05-23	196.60	198.75	193.30	196.30	185.70	346,827
2022-05-20	190.95	194.65	190.70	192.55	182.15	266,876
2022-05-19	193.00	193.00	186.30	189.30	179.07	313,628
2022-05-18	197.20	199.15	194.95	197.00	186.36	165,613
2022-05-17	194.80	197.65	193.95	194.50	183.99	218,816
2022-05-16	191.55	195.30	189.90	193.00	182.57	365,190
2022-05-12	185.00	190.25	183.25	187.50	177.37	455,073
2022-05-11	191.00	191.00	185.40	186.85	176.76	372,522
2022-05-10	193.10	196.10	189.05	189.20	178.98	394,271
2022-05-09	199.85	199.95	191.00	191.00	180.68	306,378
2022-05-06	206.60	206.60	193.55	199.85	189.05	548,576
2022-05-05	209.20	216.30	205.20	208.00	196.76	710,861
2022-05-04	198.30	201.50	195.20	201.50	190.62	365,397
2022-05-03	196.20	198.90	194.15	197.75	187.07	307,284
2022-05-02	193.70	196.65	190.05	194.60	184.09	308,150
2022-04-29	196.15	197.05	193.25	196.40	185.79	189,659
2022-04-28	191.60	195.55	190.00	193.05	182.62	329,023
2022-04-27	184.05	191.70	184.00	190.40	180.12	356,087
2022-04-26	186.40	189.60	184.85	185.20	175.20	295,787
2022-04-25	185.00	189.35	183.60	184.00	174.06	340,613
2022-04-22	186.00	190.20	184.35	189.00	178.79	470,017
2022-04-21	181.00	192.10	180.00	190.25	179.97	620,338
2022-04-20	176.20	180.65	173.45	180.00	170.28	286,423
2022-04-19	168.80	176.20	167.80	176.20	166.68	230,056
2022-04-13	169.70	170.35	166.70	168.80	159.68	355,966
2022-04-12	172.00	173.55	169.20	173.10	163.75	361,244
2022-04-11	177.00	177.00	173.05	173.20	163.84	195,566
2022-04-08	178.00	179.35	176.40	178.30	168.67	172,120
2022-04-07	176.20	179.00	175.35	175.60	166.11	331,388
2022-04-06	180.95	183.10	175.10	177.55	167.96	326,463
2022-04-05	181.00	183.80	179.85	180.95	171.18	402,836
2022-04-04	179.15	180.80	176.40	180.80	171.03	200,625
2022-04-01	179.05	180.00	177.25	178.00	168.38	263,093
2022-03-31	182.75	184.50	177.30	177.50	167.91	287,402

← NewerPage 19 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.