Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 330.00 | 330.00 | 330.00 | 330.00 | 291.63 | 94 |
| 2024-04-30 | 322.00 | 338.00 | 322.00 | 330.00 | 291.63 | 348 |
| 2024-04-26 | 330.00 | 330.00 | 330.00 | 330.00 | 291.63 | 6 |
| 2024-04-25 | 334.00 | 334.00 | 332.00 | 332.00 | 293.40 | 225 |
| 2024-04-24 | 334.00 | 336.00 | 332.00 | 332.00 | 293.40 | 634 |
| 2024-04-23 | 330.00 | 332.00 | 326.00 | 330.00 | 291.63 | 202 |
| 2024-04-22 | 324.00 | 334.00 | 324.00 | 330.00 | 291.63 | 660 |
| 2024-04-19 | 324.00 | 324.00 | 322.00 | 324.00 | 286.33 | 434 |
| 2024-04-18 | 324.00 | 326.00 | 322.00 | 326.00 | 288.10 | 209 |
| 2024-04-17 | 326.00 | 326.00 | 326.00 | 326.00 | 288.10 | 229 |
| 2024-04-16 | 334.00 | 334.00 | 330.00 | 330.00 | 291.63 | 253 |
| 2024-04-15 | 330.00 | 330.00 | 330.00 | 330.00 | 291.63 | 64 |
| 2024-04-12 | 326.00 | 330.00 | 326.00 | 330.00 | 291.63 | 928 |
| 2024-04-11 | 326.00 | 328.00 | 326.00 | 328.00 | 289.87 | 463 |
| 2024-04-10 | 320.00 | 320.00 | 320.00 | 320.00 | 282.80 | 112 |
| 2024-04-09 | 322.00 | 322.00 | 322.00 | 322.00 | 284.56 | 789 |
| 2024-04-08 | 326.00 | 326.00 | 322.00 | 322.00 | 284.56 | 422 |
| 2024-04-05 | 322.00 | 322.00 | 318.00 | 320.00 | 282.80 | 573 |
| 2024-04-04 | 320.00 | 326.00 | 296.00 | 324.00 | 286.33 | 1,040 |
| 2024-04-03 | 340.00 | 340.00 | 320.00 | 334.00 | 295.17 | 1,311 |
| 2024-04-02 | 340.00 | 342.00 | 340.00 | 342.00 | 302.24 | 26 |
| 2024-03-27 | 334.00 | 340.00 | 334.00 | 340.00 | 300.47 | 156 |
| 2024-03-26 | 344.00 | 344.00 | 332.00 | 338.00 | 298.70 | 797 |
| 2024-03-25 | 344.00 | 344.00 | 344.00 | 344.00 | 304.01 | 128 |
| 2024-03-22 | 332.00 | 350.00 | 332.00 | 346.00 | 305.77 | 681 |
| 2024-03-21 | 350.00 | 352.00 | 348.00 | 348.00 | 307.54 | 304 |
| 2024-03-20 | 364.00 | 364.00 | 352.00 | 352.00 | 311.08 | 376 |
| 2024-03-19 | 352.00 | 352.00 | 342.00 | 350.00 | 309.31 | 363 |
| 2024-03-18 | 348.00 | 362.00 | 348.00 | 352.00 | 311.08 | 653 |
| 2024-03-15 | 360.00 | 360.00 | 346.00 | 352.00 | 311.08 | 991 |
| 2024-03-14 | 348.00 | 348.00 | 348.00 | 348.00 | 307.54 | 217 |
| 2024-03-13 | 348.00 | 350.00 | 348.00 | 350.00 | 309.31 | 292 |
| 2024-03-12 | 350.00 | 350.00 | 348.00 | 350.00 | 309.31 | 828 |
| 2024-03-11 | 354.00 | 356.00 | 352.00 | 352.00 | 311.08 | 213 |
| 2024-03-08 | 352.00 | 358.00 | 352.00 | 358.00 | 316.38 | 296 |
| 2024-03-07 | 346.00 | 350.00 | 346.00 | 350.00 | 309.31 | 156 |
| 2024-03-06 | 346.00 | 350.00 | 346.00 | 346.00 | 305.77 | 396 |
| 2024-03-05 | 352.00 | 352.00 | 342.00 | 344.00 | 304.01 | 378 |
| 2024-03-04 | 358.00 | 358.00 | 348.00 | 350.00 | 309.31 | 410 |
| 2024-03-01 | 346.00 | 356.00 | 346.00 | 346.00 | 305.77 | 833 |
| 2024-02-29 | 370.00 | 370.00 | 344.00 | 346.00 | 305.77 | 756 |
| 2024-02-28 | 334.00 | 350.00 | 334.00 | 342.00 | 302.24 | 657 |
| 2024-02-27 | 338.00 | 342.00 | 338.00 | 342.00 | 302.24 | 128 |
| 2024-02-26 | 332.00 | 346.00 | 332.00 | 346.00 | 305.77 | 178 |
| 2024-02-23 | 346.00 | 348.00 | 340.00 | 348.00 | 307.54 | 563 |
| 2024-02-22 | 354.00 | 358.00 | 348.00 | 348.00 | 307.54 | 378 |
| 2024-02-21 | 366.00 | 366.00 | 354.00 | 354.00 | 312.84 | 325 |
| 2024-02-20 | 362.00 | 364.00 | 360.00 | 364.00 | 321.68 | 126 |
| 2024-02-19 | 360.00 | 362.00 | 358.00 | 362.00 | 319.91 | 546 |
| 2024-02-16 | 346.00 | 356.00 | 346.00 | 354.00 | 312.84 | 385 |
| 2024-02-15 | 362.00 | 362.00 | 352.00 | 352.00 | 311.08 | 111 |
| 2024-02-14 | 358.00 | 358.00 | 352.00 | 354.00 | 312.84 | 289 |
| 2024-02-13 | 352.00 | 358.00 | 350.00 | 350.00 | 309.31 | 248 |
| 2024-02-12 | 354.00 | 372.00 | 352.00 | 352.00 | 311.08 | 1,621 |
| 2024-02-09 | 370.00 | 370.00 | 366.00 | 366.00 | 323.45 | 185 |
| 2024-02-08 | 380.00 | 380.00 | 366.00 | 370.00 | 326.98 | 510 |
| 2024-02-07 | 360.00 | 374.00 | 360.00 | 372.00 | 328.75 | 207 |
| 2024-02-06 | 376.00 | 376.00 | 376.00 | 376.00 | 332.29 | 93 |
| 2024-02-05 | 378.00 | 386.00 | 372.00 | 376.00 | 332.29 | 810 |
| 2024-02-02 | 376.00 | 380.00 | 374.00 | 380.00 | 335.82 | 291 |
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.