FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 327.40 | 327.60 | 322.00 | 323.80 | 321.12 | 69,118 |
| 2025-05-08 | 322.20 | 326.60 | 321.00 | 323.60 | 320.93 | 65,170 |
| 2025-05-07 | 317.60 | 323.40 | 317.60 | 320.60 | 317.95 | 97,927 |
| 2025-05-06 | 323.20 | 323.80 | 316.80 | 320.00 | 317.36 | 57,931 |
| 2025-05-05 | 321.60 | 323.00 | 318.20 | 322.40 | 319.74 | 53,102 |
| 2025-05-02 | 314.00 | 321.00 | 314.00 | 320.40 | 317.75 | 69,637 |
| 2025-05-01 | 312.00 | 313.00 | 309.20 | 310.00 | 307.44 | 34,302 |
| 2025-04-30 | 305.20 | 311.60 | 303.40 | 309.80 | 307.24 | 76,438 |
| 2025-04-29 | 303.60 | 305.80 | 302.00 | 303.40 | 300.89 | 65,807 |
| 2025-04-28 | 304.60 | 307.80 | 303.00 | 304.00 | 301.49 | 73,246 |
| 2025-04-25 | 310.60 | 312.60 | 305.40 | 307.20 | 304.66 | 55,900 |
| 2025-04-24 | 302.60 | 308.00 | 296.60 | 308.00 | 305.45 | 181,691 |
| 2025-04-23 | 306.20 | 307.00 | 294.20 | 304.00 | 301.49 | 89,837 |
| 2025-04-22 | 293.00 | 293.00 | 285.60 | 291.20 | 288.79 | 71,908 |
| 2025-04-16 | 286.20 | 293.40 | 284.60 | 293.40 | 290.98 | 94,592 |
| 2025-04-15 | 287.20 | 292.40 | 285.00 | 288.80 | 286.41 | 248,919 |
| 2025-04-14 | 284.60 | 285.00 | 280.20 | 284.20 | 281.85 | 96,916 |
| 2025-04-11 | 276.20 | 279.00 | 269.60 | 276.20 | 273.92 | 101,255 |
| 2025-04-10 | 312.40 | 317.20 | 274.20 | 274.20 | 271.93 | 177,262 |
| 2025-04-09 | 264.40 | 269.80 | 257.20 | 260.20 | 258.05 | 125,630 |
| 2025-04-08 | 271.00 | 277.20 | 265.80 | 272.80 | 270.55 | 255,110 |
| 2025-04-07 | 250.00 | 275.60 | 250.00 | 268.20 | 265.98 | 197,838 |
| 2025-04-04 | 303.00 | 303.00 | 271.00 | 272.60 | 270.35 | 310,903 |
| 2025-04-03 | 316.20 | 316.80 | 305.60 | 307.60 | 305.06 | 106,046 |
| 2025-04-02 | 324.00 | 329.40 | 324.00 | 328.80 | 318.15 | 117,597 |
| 2025-04-01 | 335.40 | 338.00 | 328.60 | 330.60 | 319.89 | 79,346 |
| 2025-03-31 | 344.00 | 344.00 | 328.60 | 329.20 | 318.54 | 100,375 |
| 2025-03-28 | 354.40 | 354.40 | 344.60 | 346.60 | 335.37 | 71,444 |
| 2025-03-27 | 360.00 | 360.00 | 354.00 | 355.00 | 343.50 | 61,382 |
| 2025-03-26 | 363.40 | 366.40 | 360.40 | 361.80 | 350.08 | 60,794 |
| 2025-03-25 | 364.00 | 364.60 | 359.60 | 363.40 | 351.63 | 46,610 |
| 2025-03-24 | 365.00 | 365.00 | 362.20 | 362.20 | 350.47 | 51,700 |
| 2025-03-21 | 365.00 | 367.60 | 359.00 | 360.80 | 349.11 | 126,470 |
| 2025-03-20 | 372.80 | 374.20 | 364.40 | 366.00 | 354.14 | 58,887 |
| 2025-03-19 | 359.40 | 376.00 | 359.40 | 373.60 | 361.50 | 172,640 |
| 2025-03-18 | 359.40 | 365.60 | 358.00 | 358.00 | 346.40 | 167,189 |
| 2025-03-17 | 356.60 | 359.00 | 355.40 | 357.20 | 345.63 | 59,740 |
| 2025-03-14 | 348.80 | 359.40 | 348.80 | 356.00 | 344.47 | 67,183 |
| 2025-03-13 | 346.20 | 353.40 | 343.20 | 350.20 | 338.86 | 95,280 |
| 2025-03-12 | 348.00 | 352.00 | 347.60 | 348.60 | 337.31 | 83,909 |
| 2025-03-11 | 349.80 | 353.80 | 344.20 | 345.00 | 333.82 | 99,170 |
| 2025-03-10 | 363.60 | 364.60 | 349.80 | 349.80 | 338.47 | 137,764 |
| 2025-03-07 | 365.60 | 368.00 | 360.80 | 362.60 | 350.85 | 189,869 |
| 2025-03-06 | 367.60 | 372.00 | 362.20 | 368.00 | 356.08 | 124,229 |
| 2025-03-05 | 358.00 | 370.00 | 358.00 | 361.80 | 350.08 | 165,340 |
| 2025-03-04 | 376.40 | 376.80 | 350.40 | 350.40 | 339.05 | 316,716 |
| 2025-03-03 | 376.00 | 387.00 | 376.00 | 380.60 | 368.27 | 153,260 |
| 2025-02-28 | 374.80 | 377.60 | 372.40 | 376.00 | 363.82 | 163,099 |
| 2025-02-27 | 381.40 | 385.80 | 378.80 | 380.20 | 367.88 | 86,793 |
| 2025-02-26 | 378.20 | 385.60 | 377.20 | 382.40 | 370.01 | 108,231 |
| 2025-02-25 | 362.00 | 376.00 | 359.40 | 376.00 | 363.82 | 158,780 |
| 2025-02-24 | 369.60 | 370.20 | 361.20 | 362.20 | 350.47 | 151,748 |
| 2025-02-21 | 384.20 | 386.80 | 370.80 | 373.80 | 361.69 | 248,006 |
| 2025-02-20 | 369.60 | 386.80 | 369.60 | 381.60 | 369.24 | 264,487 |
| 2025-02-19 | 377.20 | 378.40 | 364.60 | 364.60 | 352.79 | 136,267 |
| 2025-02-18 | 375.00 | 377.80 | 374.00 | 377.80 | 365.56 | 60,525 |
| 2025-02-17 | 376.00 | 377.20 | 371.80 | 377.00 | 364.79 | 60,504 |
| 2025-02-14 | 378.20 | 379.20 | 375.60 | 376.80 | 364.59 | 61,293 |
| 2025-02-13 | 377.00 | 380.20 | 373.60 | 379.00 | 366.72 | 130,237 |
| 2025-02-12 | 373.80 | 376.80 | 371.80 | 373.20 | 361.11 | 56,135 |
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.