FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 588.00 | 597.00 | 586.50 | 588.50 | 588.50 | 145,488 |
| 2026-10-15 | 588.50 | 588.50 | 574.00 | 584.00 | 584.00 | 176,705 |
| 2026-10-14 | 599.00 | 609.00 | 596.50 | 599.50 | 599.50 | 116,876 |
| 2026-10-13 | 594.00 | 605.50 | 590.00 | 594.50 | 594.50 | 81,620 |
| 2026-10-12 | 570.00 | 594.00 | 569.50 | 594.00 | 594.00 | 146,922 |
| 2026-10-09 | 550.00 | 572.00 | 549.00 | 567.00 | 567.00 | 89,021 |
| 2026-10-08 | 546.50 | 553.00 | 541.00 | 546.50 | 546.50 | 100,070 |
| 2026-10-07 | 570.00 | 570.50 | 546.50 | 547.00 | 547.00 | 88,706 |
| 2026-10-06 | 557.00 | 579.50 | 557.00 | 571.00 | 571.00 | 110,635 |
| 2026-10-05 | 559.50 | 560.50 | 545.50 | 556.00 | 556.00 | 100,671 |
| 2026-10-02 | 550.00 | 564.00 | 549.00 | 558.00 | 558.00 | 98,925 |
| 2026-10-01 | 566.00 | 566.00 | 542.00 | 545.50 | 545.50 | 93,683 |
| 2026-09-30 | 582.00 | 585.00 | 561.50 | 568.50 | 568.50 | 147,478 |
| 2026-09-29 | 578.50 | 599.50 | 578.50 | 580.00 | 580.00 | 120,257 |
| 2026-09-28 | 577.50 | 582.00 | 566.00 | 578.50 | 578.50 | 73,704 |
| 2026-09-25 | 582.00 | 590.00 | 581.00 | 581.00 | 581.00 | 88,443 |
| 2026-09-24 | 583.50 | 589.50 | 574.00 | 576.00 | 576.00 | 101,391 |
| 2026-09-23 | 589.50 | 592.50 | 584.50 | 586.00 | 586.00 | 88,493 |
| 2026-09-22 | 574.00 | 589.00 | 570.50 | 589.00 | 589.00 | 91,606 |
| 2026-09-21 | 574.00 | 581.50 | 574.00 | 576.00 | 576.00 | 67,889 |
| 2026-09-18 | 573.00 | 579.50 | 570.00 | 570.00 | 570.00 | 237,275 |
Page 1 of 1 · 21 trading days
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.