FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	258.00	260.70	253.00	260.70	242.57	266,998
2022-01-04	254.50	259.20	254.40	256.90	239.03	254,671
2022-01-03	245.60	253.60	245.00	253.20	235.59	270,297
2021-12-30	244.00	244.80	241.80	244.30	227.31	93,937
2021-12-29	245.40	246.50	242.80	244.20	227.21	87,576
2021-12-28	242.70	246.50	242.70	245.40	228.33	140,885
2021-12-27	239.60	242.10	238.30	241.70	224.89	97,684
2021-12-23	235.00	239.70	235.00	239.70	223.03	134,118
2021-12-22	234.00	235.70	231.90	235.10	218.75	119,756
2021-12-21	226.00	235.40	225.90	233.80	217.54	301,181
2021-12-20	222.10	224.60	219.50	224.10	208.51	217,803
2021-12-17	230.00	231.80	225.20	227.60	211.77	339,442
2021-12-16	231.40	233.50	229.20	231.00	214.93	185,268
2021-12-15	226.50	227.10	223.90	226.40	210.65	195,934
2021-12-14	231.90	233.10	225.10	225.40	209.72	204,830
2021-12-13	232.90	234.90	230.40	231.90	215.77	118,302
2021-12-10	234.20	236.00	231.20	231.50	215.40	169,601
2021-12-09	238.00	239.00	234.80	235.70	219.30	108,922
2021-12-08	237.00	239.80	235.40	237.60	221.07	228,586
2021-12-07	232.00	237.10	231.00	237.10	220.61	207,746
2021-12-06	230.10	230.90	226.70	229.80	213.82	155,638
2021-12-03	233.10	234.00	227.20	228.20	212.33	108,752
2021-12-02	230.00	232.00	227.30	231.10	215.02	229,796
2021-12-01	224.00	232.20	223.60	232.20	216.05	379,230
2021-11-30	220.00	226.00	216.40	222.00	206.56	549,412
2021-11-29	229.00	232.40	221.70	221.70	206.28	407,009
2021-11-26	239.00	239.60	228.50	228.50	212.61	669,404
2021-11-25	242.90	245.00	241.30	243.70	226.75	150,369
2021-11-24	245.30	246.70	240.40	242.90	226.00	345,675
2021-11-23	250.40	251.50	246.70	246.70	229.54	233,459
2021-11-22	250.30	255.50	250.10	253.10	235.49	210,136
2021-11-19	254.60	254.80	249.10	250.50	233.08	174,030
2021-11-18	248.80	254.80	248.80	254.80	237.08	289,767
2021-11-17	252.10	253.50	248.70	250.00	232.61	145,469
2021-11-16	251.50	254.00	248.60	252.00	234.47	197,664
2021-11-15	260.00	260.40	251.40	251.40	233.91	304,124
2021-11-12	263.60	264.30	256.30	259.30	241.26	669,442
2021-11-11	262.20	273.40	259.00	264.70	246.29	1,278,472
2021-11-10	248.60	249.80	245.10	249.60	232.24	188,465
2021-11-09	249.00	252.60	247.00	249.20	231.87	221,717
2021-11-08	245.00	249.00	243.00	249.00	231.68	228,797
2021-11-05	244.50	245.50	242.40	245.50	228.42	186,183
2021-11-04	246.00	247.50	243.70	244.50	227.49	243,264
2021-11-03	245.00	247.10	242.30	245.10	228.05	189,439
2021-11-02	242.50	246.30	237.60	245.20	228.14	638,648
2021-11-01	245.00	249.10	243.80	245.60	228.52	180,066
2021-10-29	241.00	244.60	240.70	244.60	227.59	264,367
2021-10-28	242.80	244.70	241.20	242.10	225.26	142,781
2021-10-27	245.00	246.20	241.70	244.30	227.31	201,735
2021-10-26	243.00	245.90	242.90	245.00	227.96	145,909
2021-10-25	245.90	247.40	241.50	243.00	226.10	165,380
2021-10-22	243.90	247.40	243.00	244.90	227.86	309,027
2021-10-21	240.80	243.80	238.10	243.80	226.84	263,531

← NewerPage 21 of 21 · 1,253 trading days

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.