FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 515.00 | 516.00 | 507.00 | 507.00 | 502.81 | 95,975 |
| 2025-10-29 | 509.50 | 515.00 | 498.60 | 514.50 | 510.25 | 109,738 |
| 2025-10-28 | 508.50 | 511.50 | 504.00 | 511.50 | 507.27 | 113,678 |
| 2025-10-27 | 507.50 | 515.00 | 497.80 | 511.00 | 506.78 | 98,926 |
| 2025-10-24 | 517.00 | 517.00 | 505.00 | 508.00 | 503.80 | 119,152 |
| 2025-10-23 | 486.60 | 505.00 | 486.60 | 505.00 | 500.83 | 249,351 |
| 2025-10-22 | 478.40 | 486.60 | 477.60 | 483.00 | 479.01 | 111,527 |
| 2025-10-21 | 485.20 | 485.20 | 475.60 | 485.00 | 480.99 | 203,371 |
| 2025-10-20 | 477.20 | 486.60 | 469.20 | 485.20 | 481.19 | 180,330 |
| 2025-10-17 | 469.20 | 478.00 | 469.20 | 472.80 | 468.89 | 76,832 |
| 2025-10-16 | 470.80 | 477.00 | 469.00 | 475.60 | 471.67 | 76,670 |
| 2025-10-15 | 465.60 | 471.00 | 464.00 | 470.60 | 466.71 | 76,908 |
| 2025-10-14 | 459.80 | 461.80 | 454.60 | 460.20 | 456.40 | 109,356 |
| 2025-10-13 | 470.80 | 470.80 | 461.80 | 462.00 | 458.18 | 79,497 |
| 2025-10-10 | 479.00 | 480.00 | 474.40 | 476.00 | 472.07 | 65,014 |
| 2025-10-09 | 477.40 | 482.40 | 472.80 | 478.00 | 474.05 | 141,749 |
| 2025-10-08 | 471.80 | 480.00 | 471.60 | 477.00 | 473.06 | 130,708 |
| 2025-10-07 | 468.20 | 472.40 | 466.60 | 467.20 | 463.34 | 165,445 |
| 2025-10-06 | 468.80 | 470.00 | 463.80 | 468.40 | 464.53 | 62,070 |
| 2025-10-03 | 458.60 | 469.60 | 458.40 | 469.60 | 465.72 | 133,641 |
| 2025-10-02 | 454.40 | 459.80 | 454.00 | 454.80 | 451.04 | 141,595 |
| 2025-10-01 | 445.00 | 453.00 | 444.60 | 450.60 | 446.88 | 75,543 |
| 2025-09-30 | 442.80 | 447.80 | 442.80 | 446.00 | 442.31 | 67,255 |
| 2025-09-29 | 446.00 | 452.60 | 443.20 | 446.40 | 442.71 | 135,250 |
| 2025-09-26 | 444.40 | 448.20 | 442.80 | 445.60 | 441.92 | 83,007 |
| 2025-09-25 | 444.80 | 448.60 | 438.80 | 444.40 | 440.73 | 188,093 |
| 2025-09-24 | 450.00 | 450.60 | 445.60 | 447.20 | 443.50 | 112,436 |
| 2025-09-23 | 438.40 | 452.30 | 438.40 | 450.00 | 446.28 | 148,906 |
| 2025-09-22 | 435.00 | 439.00 | 433.00 | 437.60 | 433.98 | 85,626 |
| 2025-09-19 | 438.20 | 438.20 | 434.20 | 436.00 | 432.40 | 102,263 |
| 2025-09-18 | 432.20 | 439.80 | 432.20 | 435.00 | 431.41 | 133,871 |
| 2025-09-17 | 434.20 | 437.00 | 432.00 | 432.00 | 428.43 | 75,070 |
| 2025-09-16 | 435.60 | 439.20 | 434.20 | 435.20 | 431.60 | 81,847 |
| 2025-09-15 | 436.60 | 444.20 | 431.20 | 437.40 | 433.79 | 93,207 |
| 2025-09-12 | 446.00 | 448.80 | 441.60 | 445.80 | 442.12 | 94,347 |
| 2025-09-11 | 441.40 | 445.80 | 435.20 | 445.00 | 441.32 | 66,370 |
| 2025-09-10 | 442.60 | 446.40 | 437.40 | 440.00 | 436.36 | 73,535 |
| 2025-09-09 | 440.40 | 444.20 | 439.80 | 441.20 | 437.55 | 118,037 |
| 2025-09-08 | 436.00 | 441.60 | 436.00 | 440.80 | 437.16 | 93,241 |
| 2025-09-05 | 433.20 | 439.60 | 433.20 | 435.00 | 431.41 | 114,481 |
| 2025-09-04 | 423.60 | 434.00 | 422.20 | 432.40 | 428.83 | 119,470 |
| 2025-09-03 | 426.00 | 427.60 | 421.00 | 421.00 | 417.52 | 72,616 |
| 2025-09-02 | 433.60 | 436.60 | 423.80 | 424.60 | 421.09 | 107,775 |
| 2025-09-01 | 435.60 | 437.80 | 432.80 | 434.00 | 430.41 | 68,607 |
| 2025-08-29 | 437.00 | 443.40 | 435.60 | 435.60 | 432.00 | 191,796 |
| 2025-08-28 | 429.80 | 438.40 | 429.00 | 438.40 | 434.78 | 188,866 |
| 2025-08-27 | 421.40 | 431.60 | 421.40 | 427.60 | 424.07 | 153,805 |
| 2025-08-26 | 408.00 | 422.60 | 406.20 | 420.60 | 417.12 | 130,903 |
| 2025-08-25 | 413.20 | 413.60 | 409.00 | 410.60 | 407.21 | 42,768 |
| 2025-08-22 | 414.00 | 422.00 | 411.40 | 415.20 | 411.77 | 168,206 |
| 2025-08-21 | 408.60 | 411.00 | 407.00 | 408.20 | 404.83 | 98,051 |
| 2025-08-20 | 398.00 | 409.60 | 395.00 | 408.80 | 405.42 | 109,204 |
| 2025-08-19 | 402.00 | 408.80 | 401.80 | 408.40 | 405.02 | 84,274 |
| 2025-08-18 | 401.60 | 403.00 | 398.20 | 399.80 | 396.50 | 64,926 |
| 2025-08-15 | 405.00 | 411.20 | 401.00 | 401.00 | 397.69 | 177,837 |
| 2025-08-14 | 376.60 | 406.80 | 363.00 | 403.80 | 400.46 | 356,153 |
| 2025-08-13 | 384.80 | 386.00 | 378.20 | 378.40 | 375.27 | 63,573 |
| 2025-08-12 | 380.20 | 383.60 | 378.60 | 383.60 | 380.43 | 57,982 |
| 2025-08-11 | 384.80 | 386.00 | 377.60 | 379.20 | 376.07 | 69,953 |
| 2025-08-08 | 382.00 | 385.00 | 380.80 | 382.80 | 379.64 | 54,226 |
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.