FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	188.00	188.00	181.00	182.60	169.90	294,139
2022-03-29	175.20	187.55	174.00	187.35	174.32	474,508
2022-03-28	175.50	176.20	172.00	173.25	161.20	306,022
2022-03-25	178.50	178.75	171.80	172.00	160.04	330,707
2022-03-24	184.65	185.45	176.55	177.55	165.20	533,375
2022-03-23	187.60	189.75	181.25	184.05	171.25	364,390
2022-03-22	188.75	190.10	186.65	187.50	174.46	219,307
2022-03-21	190.75	192.20	186.85	188.80	175.67	232,931
2022-03-18	191.40	194.40	190.45	191.55	178.23	275,521
2022-03-17	189.75	193.30	187.65	191.00	177.71	375,844
2022-03-16	192.60	194.25	186.60	189.75	176.55	397,768
2022-03-15	188.80	190.20	183.55	187.30	174.27	281,670
2022-03-14	190.00	195.05	190.00	191.05	177.76	291,740
2022-03-11	187.50	193.20	187.50	188.80	175.67	310,027
2022-03-10	196.00	197.15	186.50	187.40	174.36	302,555
2022-03-09	190.40	196.25	189.70	195.70	182.09	358,399
2022-03-08	176.00	190.10	174.65	186.10	173.16	309,266
2022-03-07	166.95	184.00	160.10	181.60	168.97	638,124
2022-03-04	183.00	185.15	171.60	171.80	159.85	630,893
2022-03-03	190.00	193.00	186.80	186.80	173.81	201,964
2022-03-02	183.00	189.45	179.45	188.70	175.57	336,931
2022-03-01	191.00	196.05	183.70	183.90	171.11	516,097
2022-02-28	189.90	197.00	188.05	191.00	177.71	520,294
2022-02-25	186.00	197.20	186.00	196.20	182.55	498,933
2022-02-24	190.00	192.10	182.00	184.30	171.48	703,954
2022-02-23	202.40	206.70	197.70	198.20	184.41	278,349
2022-02-22	200.00	205.40	197.00	201.70	187.67	288,820
2022-02-21	208.80	213.00	202.60	204.00	189.81	422,431
2022-02-18	214.00	217.50	208.70	208.80	194.28	330,175
2022-02-17	218.30	221.40	212.00	212.50	197.72	378,978
2022-02-16	216.00	221.00	203.10	218.90	203.67	817,471
2022-02-15	208.60	218.40	207.20	216.60	201.53	414,379
2022-02-14	212.10	213.40	207.30	208.50	194.00	450,378
2022-02-11	213.60	217.30	212.10	217.20	202.09	119,703
2022-02-10	218.20	218.40	212.60	217.70	202.56	166,800
2022-02-09	212.80	218.80	211.60	216.90	201.81	202,798
2022-02-08	216.70	217.80	210.30	211.60	196.88	146,751
2022-02-07	214.10	216.70	213.30	216.70	201.63	120,749
2022-02-04	219.60	220.50	212.80	212.80	198.00	301,469
2022-02-03	225.00	225.00	217.20	219.20	203.95	173,621
2022-02-02	222.00	224.20	220.30	223.90	208.33	206,918
2022-02-01	222.60	224.00	218.20	218.90	203.67	245,276
2022-01-31	220.30	222.10	217.60	221.40	206.00	229,566
2022-01-28	230.00	230.00	217.60	218.20	203.02	335,346
2022-01-27	216.00	234.40	213.60	229.60	213.63	624,464
2022-01-26	215.80	223.90	214.60	220.00	204.70	216,107
2022-01-25	214.50	220.40	211.40	213.60	198.74	384,097
2022-01-24	223.10	223.10	209.50	212.30	197.53	421,463
2022-01-21	226.60	227.50	221.60	223.80	208.23	251,610
2022-01-20	233.00	237.00	227.40	229.20	213.26	285,525
2022-01-19	229.90	235.10	228.00	231.90	215.77	190,367
2022-01-18	232.50	234.10	229.00	232.70	216.51	182,399
2022-01-17	228.60	233.90	226.40	233.90	217.63	167,644
2022-01-14	235.00	235.20	226.10	226.50	210.74	396,136
2022-01-13	235.80	239.60	235.50	236.10	219.68	244,690
2022-01-12	238.00	238.10	234.90	235.80	219.40	217,341
2022-01-11	231.50	237.80	231.50	235.20	218.84	187,765
2022-01-10	238.30	240.30	228.50	228.50	212.61	196,194
2022-01-07	248.40	249.50	234.80	235.80	219.40	371,850
2022-01-06	252.50	254.40	247.00	248.90	231.59	469,004

← NewerPage 20 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.