FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	470.80	493.00	470.80	493.00	493.00	126,427
2026-07-23	475.80	478.80	468.20	472.40	472.40	72,965
2026-07-22	463.00	476.40	462.80	474.60	474.60	120,404
2026-07-21	458.80	465.00	454.60	462.80	462.80	134,926
2026-07-20	458.20	464.00	453.80	458.00	458.00	57,752
2026-07-17	465.00	465.80	448.60	458.00	458.00	165,328
2026-07-16	475.60	479.00	467.80	467.80	467.80	82,941
2026-07-15	472.00	480.20	467.40	475.20	475.20	74,958
2026-07-14	462.40	473.80	457.40	473.40	473.40	96,878
2026-07-13	465.20	469.60	462.80	463.00	463.00	73,007
2026-07-10	465.40	472.40	464.80	469.60	469.60	55,867
2026-07-09	465.60	469.60	460.80	464.20	464.20	65,352
2026-07-08	478.00	478.00	459.00	460.60	460.60	154,651
2026-07-07	489.00	492.80	477.00	479.60	479.60	97,585
2026-07-06	491.20	492.00	481.40	486.60	486.60	93,352
2026-07-03	480.20	492.60	480.20	492.60	492.60	128,663
2026-07-02	468.80	481.80	465.00	476.60	476.60	139,430
2026-07-01	473.00	477.80	469.00	471.20	471.20	128,234
2026-06-30	468.00	479.40	466.60	478.00	478.00	98,663
2026-06-29	465.00	467.60	460.20	463.60	463.60	108,486
2026-06-26	482.40	482.40	465.20	465.20	465.20	85,235
2026-06-25	485.00	488.00	476.80	482.40	482.40	155,322
2026-06-24	492.80	495.80	476.40	484.00	484.00	137,459
2026-06-23	502.00	502.00	484.80	492.80	492.80	197,705
2026-06-22	511.00	524.50	510.50	510.50	510.50	142,138
2026-06-19	502.50	511.50	501.50	511.00	511.00	183,664
2026-06-18	508.00	515.00	502.00	506.50	506.50	106,410
2026-06-17	514.50	514.50	507.50	510.00	510.00	145,866
2026-06-16	508.50	518.50	508.00	515.50	515.50	127,763
2026-06-15	495.00	516.00	495.00	508.50	508.50	142,058
2026-06-12	489.20	491.60	480.80	484.80	484.80	138,913
2026-06-11	482.00	485.40	472.40	474.40	474.40	157,753
2026-06-10	495.00	495.40	478.20	484.60	484.60	126,309
2026-06-09	512.00	515.00	499.00	499.00	499.00	124,641
2026-06-08	514.00	520.50	507.50	512.50	512.50	165,021
2026-06-04	530.00	538.00	526.50	530.50	530.50	136,041
2026-06-03	519.00	520.00	511.00	514.00	514.00	74,828
2026-06-02	499.80	520.00	499.80	520.00	520.00	94,979
2026-06-01	500.00	510.00	496.40	497.40	497.40	139,171
2026-05-29	506.50	508.50	498.40	503.50	503.50	255,419
2026-05-28	512.50	514.50	502.00	507.00	507.00	93,438
2026-05-27	521.50	524.50	513.50	515.00	515.00	96,006
2026-05-26	521.00	529.00	513.50	524.00	524.00	143,576
2026-05-22	523.50	526.50	510.00	516.00	516.00	100,676
2026-05-21	526.50	530.00	517.50	523.00	523.00	225,483
2026-05-20	494.80	522.50	494.80	517.50	517.50	181,812
2026-05-19	493.80	506.00	489.00	494.40	494.40	327,427
2026-05-18	458.80	487.00	452.40	482.60	482.60	306,470
2026-05-13	451.60	459.60	437.00	457.00	457.00	262,930
2026-05-12	449.20	457.80	445.40	445.40	445.40	139,310
2026-05-11	455.00	456.40	447.80	454.40	454.40	167,502
2026-05-08	462.00	462.00	454.80	456.20	456.20	82,015
2026-05-07	470.40	478.00	462.60	465.20	465.20	113,350
2026-05-06	457.00	473.80	457.00	470.40	470.40	139,028
2026-05-05	444.00	457.20	444.00	455.00	455.00	127,685
2026-05-04	456.40	456.40	442.00	443.20	443.20	170,061
2026-05-01	473.20	473.20	445.40	459.80	459.80	217,072
2026-04-30	469.80	475.40	464.00	472.00	472.00	174,933
2026-04-29	478.60	479.20	470.80	472.80	472.80	244,814
2026-04-28	485.00	488.00	474.20	476.00	476.00	308,032

← NewerPage 2 of 3 · 126 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.