Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 370.00 | 376.00 | 368.00 | 374.00 | 330.52 | 533 |
| 2024-01-31 | 372.00 | 374.00 | 368.00 | 372.00 | 328.75 | 324 |
| 2024-01-30 | 376.00 | 378.00 | 364.00 | 374.00 | 330.52 | 342 |
| 2024-01-29 | 386.00 | 386.00 | 368.00 | 380.00 | 335.82 | 888 |
| 2024-01-26 | 382.00 | 388.00 | 368.00 | 382.00 | 337.59 | 743 |
| 2024-01-25 | 366.00 | 368.00 | 360.00 | 368.00 | 325.22 | 294 |
| 2024-01-24 | 362.00 | 374.00 | 360.00 | 366.00 | 323.45 | 1,533 |
| 2024-01-23 | 362.00 | 362.00 | 358.00 | 358.00 | 316.38 | 132 |
| 2024-01-22 | 356.00 | 360.00 | 352.00 | 360.00 | 318.15 | 679 |
| 2024-01-19 | 348.00 | 356.00 | 348.00 | 356.00 | 314.61 | 890 |
| 2024-01-18 | 340.00 | 348.00 | 340.00 | 344.00 | 304.01 | 420 |
| 2024-01-17 | 350.00 | 350.00 | 346.00 | 350.00 | 309.31 | 157 |
| 2024-01-16 | 350.00 | 350.00 | 344.00 | 348.00 | 307.54 | 346 |
| 2024-01-15 | 340.00 | 346.00 | 340.00 | 346.00 | 305.77 | 1,131 |
| 2024-01-12 | 346.00 | 346.00 | 334.00 | 342.00 | 302.24 | 362 |
| 2024-01-11 | 348.00 | 348.00 | 344.00 | 344.00 | 304.01 | 533 |
| 2024-01-10 | 338.00 | 346.00 | 338.00 | 344.00 | 304.01 | 881 |
| 2024-01-09 | 342.00 | 342.00 | 338.00 | 340.00 | 300.47 | 106 |
| 2024-01-08 | 332.00 | 342.00 | 332.00 | 342.00 | 302.24 | 1,246 |
| 2024-01-05 | 324.00 | 332.00 | 324.00 | 332.00 | 293.40 | 77 |
| 2024-01-04 | 320.00 | 324.00 | 318.00 | 322.00 | 284.56 | 700 |
| 2024-01-03 | 326.00 | 326.00 | 316.00 | 316.00 | 279.26 | 506 |
| 2024-01-02 | 342.00 | 342.00 | 324.00 | 324.00 | 286.33 | 342 |
| 2023-12-29 | 330.00 | 334.00 | 326.00 | 326.00 | 288.10 | 669 |
| 2023-12-28 | 328.00 | 330.00 | 324.00 | 330.00 | 291.63 | 472 |
| 2023-12-27 | 336.00 | 342.00 | 310.00 | 322.00 | 284.56 | 648 |
| 2023-12-22 | 320.00 | 332.00 | 310.00 | 332.00 | 293.40 | 4,976 |
| 2023-12-21 | 286.00 | 326.00 | 284.00 | 322.00 | 284.56 | 7,133 |
| 2023-12-20 | 290.00 | 290.00 | 286.00 | 288.00 | 254.52 | 1,291 |
| 2023-12-19 | 290.00 | 292.00 | 290.00 | 290.00 | 256.28 | 852 |
| 2023-12-18 | 286.00 | 288.00 | 284.00 | 288.00 | 254.52 | 332 |
| 2023-12-15 | 282.00 | 286.00 | 282.00 | 284.00 | 250.98 | 1,662 |
| 2023-12-14 | 294.00 | 296.00 | 280.00 | 284.00 | 250.98 | 1,178 |
| 2023-12-13 | 274.00 | 280.00 | 274.00 | 280.00 | 247.45 | 275 |
| 2023-12-12 | 278.00 | 282.00 | 278.00 | 282.00 | 249.21 | 382 |
| 2023-12-11 | 282.00 | 284.00 | 274.00 | 274.00 | 242.14 | 1,020 |
| 2023-12-08 | 286.00 | 286.00 | 284.00 | 284.00 | 250.98 | 114 |
| 2023-12-07 | 284.00 | 286.00 | 284.00 | 286.00 | 252.75 | 281 |
| 2023-12-06 | 286.00 | 288.00 | 284.00 | 288.00 | 254.52 | 806 |
| 2023-12-05 | 274.00 | 286.00 | 274.00 | 286.00 | 252.75 | 142 |
| 2023-12-04 | 286.00 | 292.00 | 282.00 | 286.00 | 252.75 | 449 |
| 2023-12-01 | 284.00 | 286.00 | 284.00 | 286.00 | 252.75 | 255 |
| 2023-11-30 | 288.00 | 288.00 | 276.00 | 284.00 | 250.98 | 254 |
| 2023-11-29 | 288.00 | 288.00 | 286.00 | 286.00 | 252.75 | 124 |
| 2023-11-28 | 294.00 | 294.00 | 286.00 | 286.00 | 252.75 | 82 |
| 2023-11-27 | 290.00 | 292.00 | 288.00 | 288.00 | 254.52 | 306 |
| 2023-11-24 | 294.00 | 294.00 | 292.00 | 292.00 | 258.05 | 291 |
| 2023-11-23 | 298.00 | 298.00 | 294.00 | 298.00 | 263.35 | 81 |
| 2023-11-22 | 294.00 | 298.00 | 294.00 | 298.00 | 263.35 | 154 |
| 2023-11-21 | 298.00 | 298.00 | 296.00 | 296.00 | 261.59 | 158 |
| 2023-11-20 | 290.00 | 298.00 | 284.00 | 296.00 | 261.59 | 718 |
| 2023-11-17 | 296.00 | 296.00 | 290.00 | 296.00 | 261.59 | 344 |
| 2023-11-16 | 292.00 | 296.00 | 290.00 | 296.00 | 261.59 | 788 |
| 2023-11-15 | 284.00 | 292.00 | 284.00 | 292.00 | 258.05 | 54 |
| 2023-11-14 | 290.00 | 296.00 | 286.00 | 292.00 | 258.05 | 458 |
| 2023-11-13 | 284.00 | 292.00 | 284.00 | 290.00 | 256.28 | 163 |
| 2023-11-10 | 288.00 | 288.00 | 288.00 | 288.00 | 254.52 | 377 |
| 2023-11-09 | 292.00 | 292.00 | 286.00 | 286.00 | 252.75 | 865 |
| 2023-11-08 | 296.00 | 296.00 | 292.00 | 294.00 | 259.82 | 598 |
| 2023-11-07 | 298.00 | 298.00 | 298.00 | 298.00 | 263.35 | 10 |
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.