Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 344.00 | 352.00 | 340.00 | 340.00 | 300.47 | 234 |
| 2024-08-01 | 340.00 | 344.00 | 340.00 | 344.00 | 304.01 | 88 |
| 2024-07-31 | 340.00 | 344.00 | 340.00 | 340.00 | 300.47 | 969 |
| 2024-07-30 | 342.00 | 342.00 | 342.00 | 342.00 | 302.24 | 22 |
| 2024-07-29 | 348.00 | 348.00 | 342.00 | 342.00 | 302.24 | 247 |
| 2024-07-26 | 342.00 | 348.00 | 342.00 | 348.00 | 307.54 | 17 |
| 2024-07-25 | 342.00 | 348.00 | 342.00 | 348.00 | 307.54 | 33 |
| 2024-07-24 | 342.00 | 348.00 | 330.00 | 348.00 | 307.54 | 226 |
| 2024-07-23 | 346.00 | 346.00 | 342.00 | 342.00 | 302.24 | 94 |
| 2024-07-22 | 352.00 | 352.00 | 336.00 | 346.00 | 305.77 | 322 |
| 2024-07-19 | 352.00 | 352.00 | 352.00 | 352.00 | 311.08 | 42 |
| 2024-07-17 | 352.00 | 356.00 | 352.00 | 356.00 | 314.61 | 297 |
| 2024-07-16 | 354.00 | 354.00 | 346.00 | 348.00 | 307.54 | 455 |
| 2024-07-15 | 354.00 | 358.00 | 354.00 | 358.00 | 316.38 | 60 |
| 2024-07-12 | 354.00 | 354.00 | 354.00 | 354.00 | 312.84 | 5 |
| 2024-07-11 | 352.00 | 360.00 | 352.00 | 354.00 | 312.84 | 562 |
| 2024-07-10 | 354.00 | 354.00 | 354.00 | 354.00 | 312.84 | 284 |
| 2024-07-09 | 354.00 | 358.00 | 354.00 | 354.00 | 312.84 | 4 |
| 2024-07-08 | 358.00 | 358.00 | 354.00 | 354.00 | 312.84 | 57 |
| 2024-07-05 | 354.00 | 354.00 | 350.00 | 352.00 | 311.08 | 245 |
| 2024-07-04 | 356.00 | 360.00 | 354.00 | 354.00 | 312.84 | 409 |
| 2024-07-03 | 350.00 | 374.00 | 346.00 | 360.00 | 318.15 | 925 |
| 2024-07-02 | 346.00 | 360.00 | 346.00 | 350.00 | 309.31 | 1,095 |
| 2024-07-01 | 336.00 | 340.00 | 336.00 | 340.00 | 300.47 | 74 |
| 2024-06-28 | 340.00 | 344.00 | 336.00 | 336.00 | 296.94 | 351 |
| 2024-06-27 | 342.00 | 360.00 | 340.00 | 340.00 | 300.47 | 840 |
| 2024-06-26 | 346.00 | 346.00 | 342.00 | 342.00 | 302.24 | 348 |
| 2024-06-25 | 350.00 | 354.00 | 350.00 | 350.00 | 309.31 | 165 |
| 2024-06-24 | 348.00 | 352.00 | 348.00 | 350.00 | 309.31 | 188 |
| 2024-06-21 | 352.00 | 352.00 | 352.00 | 352.00 | 311.08 | 49 |
| 2024-06-20 | 348.00 | 352.00 | 346.00 | 348.00 | 307.54 | 252 |
| 2024-06-19 | 356.00 | 356.00 | 344.00 | 348.00 | 307.54 | 582 |
| 2024-06-18 | 356.00 | 356.00 | 356.00 | 356.00 | 314.61 | 50 |
| 2024-06-17 | 352.00 | 352.00 | 352.00 | 352.00 | 311.08 | 160 |
| 2024-06-14 | 358.00 | 358.00 | 356.00 | 356.00 | 314.61 | 94 |
| 2024-06-13 | 356.00 | 356.00 | 356.00 | 356.00 | 314.61 | 20 |
| 2024-06-12 | 358.00 | 358.00 | 350.00 | 358.00 | 316.38 | 136 |
| 2024-06-10 | 362.00 | 362.00 | 358.00 | 358.00 | 316.38 | 121 |
| 2024-06-07 | 364.00 | 364.00 | 360.00 | 362.00 | 319.91 | 167 |
| 2024-06-06 | 358.00 | 362.00 | 356.00 | 362.00 | 319.91 | 337 |
| 2024-06-04 | 362.00 | 362.00 | 356.00 | 362.00 | 319.91 | 419 |
| 2024-06-03 | 358.00 | 362.00 | 358.00 | 362.00 | 319.91 | 148 |
| 2024-05-31 | 360.00 | 362.00 | 356.00 | 356.00 | 314.61 | 301 |
| 2024-05-30 | 364.00 | 364.00 | 360.00 | 360.00 | 318.15 | 189 |
| 2024-05-29 | 362.00 | 362.00 | 362.00 | 362.00 | 319.91 | 98 |
| 2024-05-28 | 358.00 | 362.00 | 358.00 | 358.00 | 316.38 | 178 |
| 2024-05-27 | 356.00 | 356.00 | 356.00 | 356.00 | 314.61 | 51 |
| 2024-05-23 | 354.00 | 360.00 | 354.00 | 358.00 | 316.38 | 275 |
| 2024-05-22 | 358.00 | 360.00 | 358.00 | 358.00 | 316.38 | 296 |
| 2024-05-21 | 364.00 | 364.00 | 348.00 | 362.00 | 319.91 | 384 |
| 2024-05-17 | 364.00 | 364.00 | 360.00 | 362.00 | 319.91 | 1,217 |
| 2024-05-16 | 356.00 | 360.00 | 356.00 | 360.00 | 318.15 | 395 |
| 2024-05-15 | 346.00 | 360.00 | 346.00 | 360.00 | 318.15 | 1,234 |
| 2024-05-14 | 356.00 | 356.00 | 346.00 | 346.00 | 305.77 | 916 |
| 2024-05-13 | 344.00 | 354.00 | 342.00 | 348.00 | 307.54 | 840 |
| 2024-05-08 | 342.00 | 342.00 | 342.00 | 342.00 | 302.24 | 340 |
| 2024-05-07 | 344.00 | 346.00 | 342.00 | 342.00 | 302.24 | 314 |
| 2024-05-06 | 340.00 | 342.00 | 340.00 | 342.00 | 302.24 | 446 |
| 2024-05-03 | 338.00 | 340.00 | 338.00 | 338.00 | 298.70 | 156 |
| 2024-05-02 | 330.00 | 332.00 | 330.00 | 332.00 | 293.40 | 121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 20.0000 DKK |
| 2025-12-15 | 10.0000 DKK |
| 2025-08-22 | 10.0000 DKK |
| 2024-08-22 | 5.0000 DKK |
| 2023-08-17 | 5.0000 DKK |
| 2022-08-12 | 10.0000 DKK |
| 2021-08-12 | 15.0000 DKK |
| 2020-08-14 | 10.0000 DKK |
| 2019-08-09 | 10.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.