FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 549.00 | 554.50 | 549.00 | 551.00 | 546.45 | 136,383 |
| 2026-01-27 | 543.50 | 549.00 | 541.50 | 548.00 | 543.47 | 115,287 |
| 2026-01-26 | 527.50 | 543.50 | 525.50 | 540.00 | 535.54 | 157,446 |
| 2026-01-23 | 535.00 | 535.00 | 522.50 | 530.50 | 526.12 | 170,650 |
| 2026-01-22 | 541.50 | 545.00 | 536.00 | 541.00 | 536.53 | 112,930 |
| 2026-01-21 | 518.50 | 533.00 | 517.50 | 533.00 | 528.60 | 114,729 |
| 2026-01-20 | 505.50 | 518.50 | 500.50 | 518.50 | 514.21 | 146,710 |
| 2026-01-19 | 503.00 | 513.00 | 495.40 | 510.50 | 506.28 | 123,942 |
| 2026-01-16 | 516.50 | 523.50 | 515.00 | 519.00 | 514.71 | 195,693 |
| 2026-01-15 | 507.00 | 517.00 | 506.00 | 515.00 | 510.74 | 109,504 |
| 2026-01-14 | 503.00 | 514.00 | 502.00 | 506.00 | 501.82 | 191,345 |
| 2026-01-13 | 494.00 | 502.50 | 491.40 | 499.20 | 495.07 | 175,994 |
| 2026-01-12 | 489.00 | 493.00 | 486.40 | 493.00 | 488.93 | 82,395 |
| 2026-01-09 | 478.00 | 486.40 | 476.40 | 486.40 | 482.38 | 121,306 |
| 2026-01-08 | 477.20 | 478.60 | 470.00 | 474.80 | 470.88 | 133,643 |
| 2026-01-07 | 474.60 | 482.00 | 466.60 | 477.60 | 473.65 | 164,549 |
| 2026-01-06 | 470.00 | 476.20 | 466.80 | 473.20 | 469.29 | 141,447 |
| 2026-01-05 | 454.60 | 465.00 | 453.80 | 463.40 | 459.57 | 111,261 |
| 2026-01-02 | 445.60 | 455.20 | 445.60 | 450.20 | 446.48 | 89,048 |
| 2025-12-30 | 441.80 | 446.20 | 439.20 | 445.00 | 441.32 | 63,787 |
| 2025-12-29 | 438.00 | 445.60 | 437.60 | 442.20 | 438.55 | 75,517 |
| 2025-12-23 | 440.20 | 441.60 | 435.60 | 438.60 | 434.98 | 57,106 |
| 2025-12-22 | 439.00 | 441.40 | 434.40 | 440.20 | 436.56 | 86,526 |
| 2025-12-19 | 439.80 | 440.80 | 433.80 | 440.80 | 437.16 | 501,734 |
| 2025-12-18 | 427.00 | 442.00 | 427.00 | 440.60 | 436.96 | 134,837 |
| 2025-12-17 | 434.40 | 438.20 | 425.00 | 426.40 | 422.88 | 236,493 |
| 2025-12-16 | 425.20 | 435.20 | 425.20 | 433.60 | 430.02 | 162,410 |
| 2025-12-15 | 422.00 | 429.80 | 421.80 | 428.00 | 424.46 | 133,735 |
| 2025-12-12 | 419.20 | 425.60 | 416.40 | 420.60 | 417.12 | 170,484 |
| 2025-12-11 | 419.20 | 421.40 | 406.60 | 408.60 | 405.22 | 126,733 |
| 2025-12-10 | 418.20 | 422.80 | 418.20 | 418.80 | 415.34 | 72,447 |
| 2025-12-09 | 413.80 | 422.40 | 413.20 | 419.80 | 416.33 | 129,069 |
| 2025-12-08 | 411.20 | 418.00 | 411.20 | 415.80 | 412.36 | 66,071 |
| 2025-12-05 | 406.60 | 411.80 | 405.60 | 410.20 | 406.81 | 146,349 |
| 2025-12-04 | 403.80 | 406.00 | 400.80 | 406.00 | 402.64 | 145,489 |
| 2025-12-03 | 402.80 | 404.60 | 398.60 | 401.80 | 398.48 | 94,815 |
| 2025-12-02 | 401.80 | 404.60 | 400.00 | 402.80 | 399.47 | 122,555 |
| 2025-12-01 | 407.40 | 407.40 | 400.40 | 403.40 | 400.07 | 143,652 |
| 2025-11-28 | 418.00 | 418.40 | 409.20 | 411.40 | 408.00 | 152,909 |
| 2025-11-27 | 421.00 | 424.20 | 415.00 | 420.00 | 416.53 | 127,507 |
| 2025-11-26 | 403.00 | 420.00 | 403.00 | 420.00 | 416.53 | 208,418 |
| 2025-11-25 | 404.00 | 406.20 | 400.40 | 402.60 | 399.27 | 134,733 |
| 2025-11-24 | 402.40 | 407.60 | 400.80 | 404.80 | 401.45 | 134,674 |
| 2025-11-21 | 400.00 | 406.20 | 398.60 | 400.60 | 397.29 | 112,586 |
| 2025-11-20 | 400.00 | 408.60 | 399.20 | 407.20 | 403.83 | 250,812 |
| 2025-11-19 | 389.60 | 397.40 | 388.40 | 396.80 | 393.52 | 149,536 |
| 2025-11-18 | 395.80 | 399.60 | 387.60 | 389.60 | 386.38 | 200,665 |
| 2025-11-17 | 420.80 | 420.80 | 395.00 | 400.20 | 396.89 | 377,464 |
| 2025-11-14 | 434.00 | 435.80 | 423.00 | 427.60 | 424.07 | 120,858 |
| 2025-11-13 | 436.00 | 450.40 | 433.60 | 434.00 | 430.41 | 343,685 |
| 2025-11-12 | 433.00 | 447.40 | 425.20 | 431.00 | 427.44 | 323,628 |
| 2025-11-11 | 473.20 | 474.00 | 463.00 | 471.20 | 467.31 | 100,303 |
| 2025-11-10 | 467.00 | 472.40 | 467.00 | 470.00 | 466.12 | 97,323 |
| 2025-11-07 | 468.00 | 471.40 | 460.40 | 462.60 | 458.78 | 68,350 |
| 2025-11-06 | 472.40 | 473.40 | 466.40 | 468.20 | 464.33 | 73,996 |
| 2025-11-05 | 471.80 | 476.40 | 467.60 | 470.00 | 466.12 | 115,925 |
| 2025-11-04 | 478.40 | 478.60 | 469.40 | 475.80 | 471.87 | 142,095 |
| 2025-11-03 | 484.80 | 492.80 | 481.80 | 484.60 | 480.60 | 140,910 |
| 2025-10-31 | 507.50 | 511.00 | 503.00 | 505.00 | 500.83 | 81,810 |
| 2025-10-30 | 515.00 | 516.00 | 507.00 | 507.00 | 502.81 | 95,975 |
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.