FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 499.40 | 502.00 | 483.20 | 485.00 | 485.00 | 98,145 |
| 2026-04-24 | 506.00 | 510.00 | 498.60 | 498.80 | 498.80 | 73,718 |
| 2026-04-23 | 502.50 | 513.00 | 502.50 | 510.00 | 510.00 | 61,382 |
| 2026-04-22 | 528.00 | 529.00 | 503.50 | 504.00 | 504.00 | 129,746 |
| 2026-04-21 | 541.50 | 541.50 | 529.00 | 529.50 | 529.50 | 87,528 |
| 2026-04-20 | 534.00 | 535.50 | 525.00 | 533.50 | 533.50 | 74,140 |
| 2026-04-17 | 516.00 | 542.50 | 513.00 | 542.00 | 542.00 | 127,287 |
| 2026-04-16 | 522.00 | 528.00 | 518.50 | 522.00 | 522.00 | 57,542 |
| 2026-04-15 | 525.00 | 525.50 | 519.00 | 522.00 | 522.00 | 86,021 |
| 2026-04-14 | 532.00 | 535.00 | 523.00 | 525.00 | 525.00 | 57,609 |
| 2026-04-13 | 527.50 | 528.00 | 519.00 | 527.00 | 527.00 | 64,042 |
| 2026-04-10 | 531.50 | 547.00 | 522.00 | 534.00 | 534.00 | 127,084 |
| 2026-04-09 | 529.00 | 531.00 | 518.50 | 529.00 | 529.00 | 75,825 |
| 2026-04-08 | 530.50 | 536.00 | 516.00 | 529.50 | 529.50 | 153,701 |
| 2026-04-07 | 500.50 | 502.00 | 489.60 | 492.40 | 492.40 | 84,163 |
| 2026-04-01 | 501.00 | 506.50 | 494.60 | 504.50 | 504.50 | 89,986 |
| 2026-03-31 | 478.00 | 487.40 | 478.00 | 483.20 | 483.20 | 82,497 |
| 2026-03-30 | 477.20 | 484.00 | 471.00 | 473.20 | 473.20 | 99,894 |
| 2026-03-27 | 480.20 | 483.00 | 467.60 | 482.00 | 482.00 | 112,481 |
| 2026-03-26 | 485.40 | 487.80 | 474.20 | 480.20 | 480.20 | 93,134 |
| 2026-03-25 | 490.20 | 493.80 | 485.00 | 491.60 | 491.60 | 90,624 |
| 2026-03-24 | 474.80 | 489.20 | 471.60 | 484.00 | 480.00 | 113,315 |
| 2026-03-23 | 451.60 | 487.60 | 445.40 | 477.80 | 473.85 | 214,096 |
| 2026-03-20 | 468.20 | 472.00 | 454.00 | 460.00 | 456.20 | 206,646 |
| 2026-03-19 | 490.00 | 490.00 | 463.40 | 463.40 | 459.57 | 149,380 |
| 2026-03-18 | 490.80 | 506.50 | 488.80 | 496.00 | 491.90 | 99,115 |
| 2026-03-17 | 494.00 | 494.40 | 482.00 | 485.60 | 481.59 | 132,460 |
| 2026-03-16 | 499.00 | 499.60 | 489.40 | 493.80 | 489.72 | 96,690 |
| 2026-03-13 | 512.50 | 514.00 | 497.80 | 499.60 | 495.47 | 107,044 |
| 2026-03-12 | 530.50 | 533.00 | 513.00 | 519.50 | 515.21 | 58,373 |
| 2026-03-11 | 533.50 | 535.00 | 526.50 | 529.50 | 525.12 | 73,702 |
| 2026-03-10 | 531.00 | 539.00 | 531.00 | 533.00 | 528.60 | 98,860 |
| 2026-03-09 | 512.50 | 521.50 | 503.00 | 517.50 | 513.22 | 105,430 |
| 2026-03-06 | 541.00 | 546.00 | 524.00 | 527.50 | 523.14 | 121,564 |
| 2026-03-05 | 545.50 | 553.00 | 536.00 | 540.50 | 536.03 | 79,887 |
| 2026-03-04 | 527.00 | 544.00 | 523.50 | 544.00 | 539.50 | 156,883 |
| 2026-03-03 | 540.00 | 541.50 | 525.00 | 530.00 | 525.62 | 95,830 |
| 2026-03-02 | 543.50 | 555.00 | 539.00 | 550.00 | 545.45 | 132,374 |
| 2026-02-27 | 563.00 | 572.50 | 558.00 | 560.50 | 555.87 | 91,125 |
| 2026-02-26 | 565.50 | 569.50 | 553.50 | 560.50 | 555.87 | 65,620 |
| 2026-02-25 | 549.00 | 568.50 | 549.00 | 565.50 | 560.83 | 125,724 |
| 2026-02-24 | 553.50 | 558.00 | 545.00 | 551.50 | 546.94 | 76,385 |
| 2026-02-23 | 545.00 | 558.50 | 538.50 | 551.00 | 546.45 | 95,551 |
| 2026-02-20 | 544.50 | 550.00 | 535.00 | 546.00 | 541.49 | 134,249 |
| 2026-02-19 | 560.00 | 570.00 | 541.00 | 543.50 | 539.01 | 257,684 |
| 2026-02-18 | 593.50 | 594.00 | 556.00 | 562.00 | 557.36 | 216,500 |
| 2026-02-17 | 582.50 | 595.00 | 570.50 | 583.00 | 578.18 | 226,746 |
| 2026-02-16 | 590.50 | 596.50 | 586.00 | 587.00 | 582.15 | 97,378 |
| 2026-02-13 | 604.00 | 604.00 | 582.50 | 591.50 | 586.61 | 196,035 |
| 2026-02-12 | 618.50 | 619.50 | 606.00 | 606.00 | 600.99 | 75,562 |
| 2026-02-11 | 604.50 | 617.50 | 602.50 | 611.00 | 605.95 | 89,411 |
| 2026-02-10 | 609.00 | 615.00 | 600.00 | 600.00 | 595.04 | 104,308 |
| 2026-02-09 | 598.50 | 614.00 | 592.00 | 609.00 | 603.97 | 118,740 |
| 2026-02-06 | 572.00 | 596.00 | 571.50 | 591.50 | 586.61 | 188,778 |
| 2026-02-05 | 551.50 | 585.00 | 514.50 | 571.00 | 566.28 | 351,372 |
| 2026-02-04 | 557.00 | 565.00 | 551.00 | 554.00 | 549.42 | 173,394 |
| 2026-02-03 | 544.50 | 558.00 | 541.50 | 558.00 | 553.39 | 168,979 |
| 2026-02-02 | 529.00 | 538.50 | 516.00 | 537.00 | 532.56 | 209,684 |
| 2026-01-30 | 550.00 | 554.00 | 535.50 | 541.50 | 537.02 | 236,666 |
| 2026-01-29 | 555.00 | 574.00 | 555.00 | 555.50 | 550.91 | 126,605 |
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.