FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	377.20	384.20	377.20	380.40	377.26	108,455
2025-08-06	380.20	384.20	376.00	376.00	372.89	53,128
2025-08-05	376.40	380.20	375.00	378.00	374.88	94,754
2025-08-04	375.80	379.00	371.80	374.60	371.50	146,905
2025-08-01	385.40	387.00	374.40	375.80	372.69	91,928
2025-07-31	393.80	393.80	388.00	388.00	384.79	112,799
2025-07-30	397.20	398.60	393.00	394.40	391.14	80,104
2025-07-29	396.20	401.20	396.20	397.80	394.51	90,891
2025-07-28	405.00	409.00	394.80	396.40	393.12	68,771
2025-07-25	400.20	403.40	397.80	402.80	399.47	70,634
2025-07-24	400.00	403.20	398.80	402.40	399.07	81,695
2025-07-23	394.20	399.80	392.20	399.60	396.30	88,561
2025-07-22	395.00	396.20	391.20	394.20	390.94	62,788
2025-07-21	392.60	399.60	392.60	396.00	392.73	65,863
2025-07-18	394.00	398.80	389.00	394.00	390.74	117,308
2025-07-17	385.80	393.60	385.80	393.40	390.15	94,634
2025-07-16	382.80	390.40	381.20	385.40	382.21	73,922
2025-07-15	383.60	388.60	383.60	384.00	380.83	72,591
2025-07-14	384.00	385.20	381.00	383.20	380.03	78,572
2025-07-11	394.00	394.20	387.40	387.80	384.60	69,142
2025-07-10	387.80	394.60	387.40	394.40	391.14	62,767
2025-07-09	384.60	391.20	384.20	387.60	384.40	78,099
2025-07-08	384.40	385.60	381.00	384.00	380.83	63,608
2025-07-07	381.80	385.40	381.40	384.20	381.02	57,416
2025-07-04	387.60	387.80	378.80	383.60	380.43	76,707
2025-07-03	390.20	392.80	387.80	389.40	386.18	66,399
2025-07-02	382.60	390.20	381.80	388.40	385.19	201,978
2025-07-01	386.00	386.40	380.40	382.60	379.44	118,748
2025-06-30	391.20	393.40	386.00	387.00	383.80	104,252
2025-06-27	391.60	395.20	389.00	390.00	386.78	125,304
2025-06-26	392.20	395.20	390.00	391.60	388.36	87,030
2025-06-25	391.40	400.40	388.00	391.40	388.17	145,901
2025-06-24	385.00	392.20	383.00	391.40	388.17	110,909
2025-06-23	382.00	386.60	380.40	382.60	379.44	87,429
2025-06-20	382.00	410.40	379.40	386.00	382.81	616,194
2025-06-19	381.80	383.20	379.40	380.40	377.26	34,868
2025-06-18	390.20	392.60	381.80	385.40	382.21	128,463
2025-06-17	394.20	396.40	390.80	390.80	387.57	162,160
2025-06-16	386.00	397.20	386.00	395.80	392.53	176,055
2025-06-13	381.20	390.40	381.20	386.20	383.01	88,719
2025-06-12	388.20	390.20	383.80	388.20	384.99	73,766
2025-06-11	387.40	391.80	386.00	389.60	386.38	91,221
2025-06-10	381.80	387.80	380.20	387.80	384.60	103,305
2025-06-06	381.20	385.80	379.60	381.80	378.64	112,051
2025-06-04	379.00	381.80	377.20	379.60	376.46	123,837
2025-06-03	375.80	377.60	371.60	375.40	372.30	68,918
2025-06-02	378.60	378.60	370.00	375.80	372.69	92,619
2025-05-28	375.40	385.00	375.20	379.60	376.46	146,786
2025-05-27	375.00	384.40	373.20	377.00	373.88	255,188
2025-05-26	363.80	367.60	361.20	364.60	361.59	46,546
2025-05-23	360.00	365.00	348.60	358.40	355.44	81,094
2025-05-22	364.20	366.00	360.40	360.40	357.42	86,904
2025-05-21	362.00	366.80	360.00	366.40	363.37	84,175
2025-05-20	365.00	367.00	361.00	363.20	360.20	84,631
2025-05-19	364.40	365.20	359.20	363.80	360.79	101,414
2025-05-16	369.40	371.00	363.80	365.60	362.58	136,921
2025-05-15	369.40	372.00	362.60	366.20	363.17	146,136
2025-05-14	376.00	377.00	358.20	372.00	368.93	351,321
2025-05-13	336.00	336.60	331.40	333.40	330.64	134,234
2025-05-12	325.00	339.80	325.00	336.80	334.02	111,475

← NewerPage 6 of 21 · 1,253 trading daysOlder →

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.