FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 372.40 | 374.00 | 370.00 | 372.60 | 360.53 | 55,599 |
| 2025-02-10 | 371.20 | 373.20 | 370.40 | 372.20 | 360.14 | 38,721 |
| 2025-02-07 | 372.80 | 374.60 | 370.80 | 371.40 | 359.37 | 70,759 |
| 2025-02-06 | 358.60 | 373.80 | 358.60 | 372.60 | 360.53 | 133,538 |
| 2025-02-05 | 360.40 | 360.40 | 356.20 | 360.00 | 348.34 | 79,482 |
| 2025-02-04 | 362.80 | 363.00 | 357.60 | 360.60 | 348.92 | 43,252 |
| 2025-02-03 | 364.60 | 366.60 | 358.60 | 362.60 | 350.85 | 69,494 |
| 2025-01-31 | 378.80 | 378.80 | 372.40 | 374.60 | 362.47 | 77,270 |
| 2025-01-30 | 373.00 | 380.00 | 373.00 | 378.80 | 366.53 | 65,355 |
| 2025-01-29 | 374.00 | 375.80 | 372.20 | 373.40 | 361.30 | 57,640 |
| 2025-01-28 | 372.80 | 375.80 | 369.60 | 371.00 | 358.98 | 41,912 |
| 2025-01-27 | 374.40 | 374.60 | 369.40 | 372.80 | 360.72 | 50,268 |
| 2025-01-24 | 378.00 | 380.40 | 375.60 | 377.80 | 365.56 | 58,603 |
| 2025-01-23 | 369.40 | 379.20 | 369.40 | 376.00 | 363.82 | 81,666 |
| 2025-01-22 | 365.80 | 370.40 | 365.00 | 368.00 | 356.08 | 50,822 |
| 2025-01-21 | 365.00 | 365.60 | 360.80 | 365.60 | 353.76 | 51,653 |
| 2025-01-20 | 359.80 | 365.80 | 358.80 | 364.80 | 352.98 | 68,845 |
| 2025-01-17 | 355.60 | 359.80 | 355.60 | 359.80 | 348.14 | 61,140 |
| 2025-01-16 | 357.00 | 357.80 | 353.20 | 355.60 | 344.08 | 38,584 |
| 2025-01-15 | 350.40 | 356.40 | 350.40 | 356.40 | 344.85 | 59,829 |
| 2025-01-14 | 344.00 | 350.40 | 343.80 | 349.60 | 338.28 | 52,990 |
| 2025-01-13 | 347.40 | 348.40 | 340.20 | 344.00 | 332.86 | 142,008 |
| 2025-01-10 | 353.00 | 360.00 | 349.00 | 350.60 | 339.24 | 101,480 |
| 2025-01-09 | 348.60 | 352.20 | 345.60 | 351.60 | 340.21 | 54,852 |
| 2025-01-08 | 354.00 | 354.00 | 348.60 | 350.20 | 338.86 | 79,478 |
| 2025-01-07 | 357.80 | 358.80 | 353.00 | 355.20 | 343.69 | 55,726 |
| 2025-01-06 | 359.80 | 361.80 | 353.80 | 357.80 | 346.21 | 84,030 |
| 2025-01-03 | 359.80 | 360.00 | 356.80 | 359.00 | 347.37 | 69,119 |
| 2025-01-02 | 358.00 | 361.20 | 356.00 | 360.20 | 348.53 | 58,660 |
| 2024-12-30 | 358.60 | 358.60 | 354.60 | 356.00 | 344.47 | 40,363 |
| 2024-12-27 | 355.40 | 361.20 | 355.20 | 360.00 | 348.34 | 57,328 |
| 2024-12-23 | 355.40 | 359.00 | 354.00 | 355.60 | 344.08 | 54,654 |
| 2024-12-20 | 357.40 | 358.20 | 349.80 | 357.00 | 345.44 | 137,070 |
| 2024-12-19 | 359.80 | 364.40 | 358.00 | 359.80 | 348.14 | 112,075 |
| 2024-12-18 | 365.00 | 369.40 | 363.00 | 366.20 | 354.34 | 119,925 |
| 2024-12-17 | 369.60 | 370.60 | 364.60 | 365.60 | 353.76 | 80,612 |
| 2024-12-16 | 374.40 | 374.60 | 364.40 | 371.20 | 359.18 | 65,588 |
| 2024-12-13 | 373.00 | 375.80 | 373.00 | 374.40 | 362.27 | 66,714 |
| 2024-12-12 | 379.00 | 379.20 | 374.00 | 376.00 | 363.82 | 103,963 |
| 2024-12-11 | 380.60 | 382.40 | 376.00 | 379.80 | 367.50 | 117,451 |
| 2024-12-10 | 380.20 | 382.00 | 379.40 | 379.80 | 367.50 | 67,413 |
| 2024-12-09 | 381.60 | 384.60 | 378.00 | 383.60 | 371.17 | 81,619 |
| 2024-12-06 | 376.00 | 382.40 | 368.00 | 379.80 | 367.50 | 70,424 |
| 2024-12-05 | 384.20 | 387.00 | 383.40 | 385.00 | 372.53 | 43,895 |
| 2024-12-04 | 380.80 | 388.00 | 380.40 | 387.00 | 374.46 | 85,244 |
| 2024-12-03 | 378.40 | 384.60 | 376.20 | 381.00 | 368.66 | 52,275 |
| 2024-12-02 | 386.00 | 387.80 | 378.80 | 380.40 | 368.08 | 64,569 |
| 2024-11-29 | 394.00 | 399.80 | 385.00 | 385.20 | 372.72 | 162,503 |
| 2024-11-28 | 377.60 | 382.20 | 377.00 | 380.80 | 368.46 | 50,111 |
| 2024-11-27 | 372.60 | 377.20 | 369.60 | 376.20 | 364.01 | 66,019 |
| 2024-11-26 | 373.20 | 376.40 | 368.40 | 372.80 | 360.72 | 70,726 |
| 2024-11-25 | 373.60 | 377.00 | 372.00 | 376.40 | 364.21 | 76,048 |
| 2024-11-22 | 367.20 | 373.20 | 365.80 | 373.20 | 361.11 | 43,669 |
| 2024-11-21 | 364.80 | 367.00 | 358.80 | 367.00 | 355.11 | 48,858 |
| 2024-11-20 | 366.40 | 371.40 | 365.80 | 367.00 | 355.11 | 51,372 |
| 2024-11-19 | 373.00 | 376.00 | 360.20 | 365.20 | 353.37 | 82,234 |
| 2024-11-18 | 369.40 | 376.80 | 366.60 | 372.20 | 360.14 | 99,485 |
| 2024-11-15 | 374.00 | 377.40 | 367.60 | 368.00 | 356.08 | 76,932 |
| 2024-11-14 | 369.60 | 379.20 | 366.80 | 374.20 | 362.08 | 139,896 |
| 2024-11-13 | 369.80 | 371.80 | 363.00 | 370.00 | 358.01 | 116,376 |
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.