FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 372.00 | 391.40 | 366.20 | 369.60 | 357.63 | 311,462 |
| 2024-11-11 | 365.60 | 368.40 | 363.00 | 365.20 | 353.37 | 110,521 |
| 2024-11-08 | 368.60 | 370.00 | 363.00 | 363.40 | 351.63 | 52,570 |
| 2024-11-07 | 362.00 | 371.00 | 360.80 | 368.40 | 356.47 | 58,091 |
| 2024-11-06 | 356.00 | 371.40 | 356.00 | 360.60 | 348.92 | 80,882 |
| 2024-11-05 | 354.80 | 356.00 | 350.00 | 356.00 | 344.47 | 61,671 |
| 2024-11-04 | 363.40 | 364.40 | 353.20 | 356.20 | 344.66 | 73,292 |
| 2024-11-01 | 360.00 | 367.20 | 359.60 | 367.00 | 355.11 | 53,838 |
| 2024-10-31 | 361.80 | 364.20 | 356.40 | 357.40 | 345.82 | 59,242 |
| 2024-10-30 | 368.40 | 371.60 | 362.40 | 364.00 | 352.21 | 46,293 |
| 2024-10-29 | 369.60 | 373.40 | 366.80 | 371.00 | 358.98 | 83,677 |
| 2024-10-28 | 360.00 | 369.80 | 358.80 | 369.20 | 357.24 | 81,075 |
| 2024-10-25 | 354.00 | 360.40 | 352.60 | 356.40 | 344.85 | 75,587 |
| 2024-10-24 | 356.00 | 361.20 | 354.80 | 354.80 | 343.31 | 46,917 |
| 2024-10-23 | 357.00 | 358.60 | 353.80 | 355.80 | 344.27 | 46,414 |
| 2024-10-22 | 359.80 | 361.40 | 354.40 | 358.60 | 346.98 | 44,162 |
| 2024-10-21 | 363.00 | 365.00 | 356.60 | 360.80 | 349.11 | 58,205 |
| 2024-10-18 | 359.60 | 365.80 | 359.60 | 363.00 | 351.24 | 51,667 |
| 2024-10-17 | 358.40 | 363.00 | 358.40 | 359.60 | 347.95 | 38,340 |
| 2024-10-16 | 354.60 | 360.20 | 353.40 | 359.80 | 348.14 | 53,614 |
| 2024-10-15 | 358.80 | 363.20 | 357.20 | 358.40 | 346.79 | 49,159 |
| 2024-10-14 | 367.00 | 367.80 | 357.00 | 360.00 | 348.34 | 81,979 |
| 2024-10-11 | 364.40 | 370.00 | 361.60 | 367.80 | 355.89 | 73,121 |
| 2024-10-10 | 366.20 | 366.20 | 358.60 | 362.80 | 351.05 | 69,835 |
| 2024-10-09 | 362.20 | 366.00 | 362.20 | 366.00 | 354.14 | 47,863 |
| 2024-10-08 | 361.00 | 367.20 | 360.40 | 362.00 | 350.27 | 91,596 |
| 2024-10-07 | 366.40 | 369.20 | 362.20 | 366.80 | 354.92 | 52,483 |
| 2024-10-04 | 362.40 | 371.00 | 360.80 | 365.40 | 353.56 | 67,893 |
| 2024-10-03 | 378.20 | 378.20 | 362.60 | 362.60 | 350.85 | 104,575 |
| 2024-10-02 | 375.60 | 379.60 | 374.00 | 379.20 | 366.92 | 90,678 |
| 2024-10-01 | 382.00 | 383.80 | 374.00 | 374.60 | 362.47 | 106,493 |
| 2024-09-30 | 371.60 | 381.80 | 370.60 | 379.40 | 367.11 | 226,527 |
| 2024-09-27 | 368.20 | 374.20 | 366.60 | 373.60 | 361.50 | 143,300 |
| 2024-09-26 | 365.00 | 371.40 | 365.00 | 368.20 | 356.27 | 111,281 |
| 2024-09-25 | 353.60 | 359.00 | 353.60 | 358.60 | 346.98 | 62,653 |
| 2024-09-24 | 345.00 | 361.80 | 345.00 | 355.40 | 343.89 | 317,333 |
| 2024-09-23 | 344.00 | 348.80 | 339.60 | 342.60 | 331.50 | 89,140 |
| 2024-09-20 | 345.60 | 347.40 | 335.60 | 336.20 | 325.31 | 85,668 |
| 2024-09-19 | 340.00 | 349.60 | 339.80 | 344.60 | 333.44 | 131,100 |
| 2024-09-18 | 336.00 | 338.00 | 333.00 | 337.20 | 326.28 | 94,002 |
| 2024-09-17 | 331.00 | 337.60 | 329.60 | 335.80 | 324.92 | 62,082 |
| 2024-09-16 | 331.00 | 332.80 | 329.80 | 331.00 | 320.28 | 62,696 |
| 2024-09-13 | 326.40 | 331.60 | 326.40 | 331.60 | 320.86 | 55,437 |
| 2024-09-12 | 324.80 | 328.40 | 322.40 | 325.20 | 314.67 | 57,819 |
| 2024-09-11 | 320.20 | 327.40 | 318.60 | 320.40 | 310.02 | 84,476 |
| 2024-09-10 | 321.20 | 325.40 | 319.00 | 319.40 | 309.05 | 51,133 |
| 2024-09-09 | 318.60 | 325.00 | 318.60 | 321.20 | 310.80 | 55,203 |
| 2024-09-06 | 321.20 | 325.00 | 318.20 | 318.60 | 308.28 | 74,807 |
| 2024-09-05 | 323.80 | 327.00 | 322.00 | 323.40 | 312.92 | 60,434 |
| 2024-09-04 | 327.60 | 327.80 | 322.40 | 326.00 | 315.44 | 64,317 |
| 2024-09-03 | 342.80 | 346.60 | 331.20 | 331.20 | 320.47 | 85,614 |
| 2024-09-02 | 343.60 | 344.40 | 338.60 | 342.80 | 331.70 | 61,141 |
| 2024-08-30 | 345.20 | 348.00 | 342.20 | 344.20 | 333.05 | 78,500 |
| 2024-08-29 | 340.40 | 348.80 | 340.40 | 347.20 | 335.95 | 74,890 |
| 2024-08-28 | 342.00 | 344.80 | 340.60 | 340.60 | 329.57 | 55,035 |
| 2024-08-27 | 343.40 | 345.60 | 339.40 | 342.60 | 331.50 | 51,019 |
| 2024-08-26 | 345.40 | 345.60 | 342.20 | 343.40 | 332.28 | 35,202 |
| 2024-08-23 | 342.60 | 346.20 | 342.40 | 344.60 | 333.44 | 43,883 |
| 2024-08-22 | 343.20 | 345.40 | 341.80 | 343.40 | 332.28 | 52,654 |
| 2024-08-21 | 341.40 | 346.60 | 341.40 | 344.40 | 333.24 | 53,646 |
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.