FLSmidth & Co. historical data
| 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 |
| 2021-10-20 | 239.50 | 242.90 | 239.20 | 242.90 | 226.00 | 222,692 |
| 2021-10-19 | 239.80 | 242.50 | 239.30 | 240.50 | 223.77 | 223,385 |
| 2021-10-18 | 240.50 | 243.90 | 237.10 | 239.80 | 223.12 | 220,564 |
| 2021-10-15 | 237.90 | 240.80 | 235.60 | 240.50 | 223.77 | 363,188 |
| 2021-10-14 | 234.50 | 237.20 | 232.30 | 236.90 | 220.42 | 238,641 |
← NewerPage 21 of 21 · 1,258 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.