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 |
| 2026-09-17 | 568.50 | 585.00 | 568.50 | 573.00 | 573.00 | 113,320 |
| 2026-09-16 | 562.00 | 568.50 | 558.00 | 568.50 | 568.50 | 91,397 |
| 2026-09-15 | 552.50 | 562.00 | 544.00 | 558.00 | 558.00 | 113,568 |
| 2026-09-14 | 582.50 | 582.50 | 552.50 | 552.50 | 552.50 | 106,847 |
| 2026-09-11 | 571.50 | 574.50 | 562.50 | 574.00 | 574.00 | 107,149 |
| 2026-09-10 | 590.00 | 594.50 | 562.50 | 569.50 | 569.50 | 127,731 |
| 2026-09-09 | 602.50 | 612.00 | 590.00 | 593.00 | 593.00 | 77,885 |
| 2026-09-08 | 580.00 | 607.00 | 578.00 | 602.50 | 602.50 | 109,318 |
| 2026-09-07 | 575.00 | 580.50 | 570.50 | 577.50 | 577.50 | 63,140 |
| 2026-09-04 | 567.50 | 576.50 | 565.50 | 574.00 | 574.00 | 65,287 |
| 2026-09-03 | 562.00 | 579.50 | 551.50 | 566.00 | 566.00 | 114,302 |
| 2026-09-02 | 568.50 | 568.50 | 559.00 | 564.00 | 564.00 | 114,904 |
| 2026-09-01 | 592.00 | 598.00 | 570.50 | 571.00 | 571.00 | 100,154 |
| 2026-08-31 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | 106,793 |
| 2026-08-28 | 598.00 | 602.00 | 593.50 | 595.00 | 595.00 | 204,566 |
| 2026-08-27 | 599.50 | 606.00 | 595.00 | 600.00 | 600.00 | 122,906 |
| 2026-08-26 | 600.50 | 613.50 | 597.00 | 607.50 | 607.50 | 178,019 |
| 2026-08-25 | 601.00 | 612.00 | 594.00 | 597.50 | 597.50 | 221,224 |
| 2026-08-24 | 579.00 | 600.00 | 576.00 | 595.00 | 595.00 | 285,620 |
| 2026-08-21 | 555.00 | 584.50 | 555.00 | 583.50 | 583.50 | 201,669 |
| 2026-08-20 | 530.00 | 551.50 | 524.50 | 549.00 | 549.00 | 303,727 |
| 2026-08-19 | 542.00 | 548.00 | 519.00 | 529.50 | 529.50 | 498,025 |
| 2026-08-18 | 507.00 | 507.50 | 497.00 | 498.20 | 498.20 | 146,281 |
| 2026-08-17 | 505.50 | 511.50 | 505.00 | 507.00 | 507.00 | 96,664 |
| 2026-08-14 | 495.00 | 505.50 | 490.80 | 505.50 | 505.50 | 108,686 |
| 2026-08-13 | 507.00 | 509.50 | 491.80 | 493.40 | 493.40 | 96,004 |
| 2026-08-12 | 512.00 | 513.50 | 506.50 | 509.00 | 509.00 | 48,441 |
| 2026-08-11 | 500.00 | 512.50 | 499.20 | 508.50 | 508.50 | 53,826 |
| 2026-08-10 | 505.00 | 511.50 | 499.40 | 503.00 | 503.00 | 78,058 |
| 2026-08-07 | 506.50 | 510.00 | 503.00 | 505.00 | 505.00 | 67,360 |
| 2026-08-06 | 506.00 | 517.00 | 502.00 | 511.00 | 511.00 | 77,645 |
| 2026-08-05 | 512.50 | 520.50 | 506.50 | 508.50 | 508.50 | 99,450 |
| 2026-08-04 | 489.00 | 508.00 | 488.80 | 507.50 | 507.50 | 145,228 |
| 2026-08-03 | 485.20 | 493.00 | 481.40 | 486.80 | 486.80 | 86,961 |
| 2026-07-31 | 484.60 | 491.80 | 483.00 | 485.20 | 485.20 | 156,422 |
| 2026-07-30 | 472.80 | 484.00 | 469.80 | 479.40 | 479.40 | 79,555 |
| 2026-07-29 | 467.20 | 480.20 | 466.80 | 473.20 | 473.20 | 163,657 |
| 2026-07-28 | 476.00 | 477.80 | 464.20 | 467.20 | 467.20 | 71,769 |
| 2026-07-27 | 493.20 | 494.00 | 472.80 | 476.00 | 476.00 | 90,664 |
Page 1 of 5 · 248 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.