Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 342.00 | 342.00 | 334.00 | 338.00 | 294.31 | 115 |
| 2023-08-09 | 344.00 | 344.00 | 336.00 | 340.00 | 296.05 | 905 |
| 2023-08-08 | 344.00 | 344.00 | 342.00 | 342.00 | 297.79 | 93 |
| 2023-08-07 | 342.00 | 344.00 | 342.00 | 344.00 | 299.53 | 386 |
| 2023-08-04 | 344.00 | 344.00 | 344.00 | 344.00 | 299.53 | 5 |
| 2023-08-03 | 346.00 | 346.00 | 344.00 | 346.00 | 301.28 | 57 |
| 2023-08-02 | 346.00 | 346.00 | 344.00 | 346.00 | 301.28 | 193 |
| 2023-08-01 | 344.00 | 344.00 | 344.00 | 344.00 | 299.53 | 6 |
| 2023-07-31 | 342.00 | 346.00 | 340.00 | 340.00 | 296.05 | 258 |
| 2023-07-28 | 346.00 | 346.00 | 342.00 | 342.00 | 297.79 | 76 |
| 2023-07-27 | 346.00 | 348.00 | 342.00 | 348.00 | 303.02 | 80 |
| 2023-07-26 | 350.00 | 350.00 | 336.00 | 336.00 | 292.57 | 345 |
| 2023-07-25 | 346.00 | 346.00 | 342.00 | 344.00 | 299.53 | 276 |
| 2023-07-24 | 340.00 | 344.00 | 338.00 | 344.00 | 299.53 | 138 |
| 2023-07-20 | 344.00 | 344.00 | 342.00 | 342.00 | 297.79 | 247 |
| 2023-07-19 | 344.00 | 346.00 | 338.00 | 344.00 | 299.53 | 242 |
| 2023-07-17 | 340.00 | 344.00 | 340.00 | 342.00 | 297.79 | 333 |
| 2023-07-14 | 344.00 | 344.00 | 344.00 | 344.00 | 299.53 | 5 |
| 2023-07-12 | 340.00 | 344.00 | 340.00 | 344.00 | 299.53 | 316 |
| 2023-07-11 | 344.00 | 344.00 | 344.00 | 344.00 | 299.53 | 30 |
| 2023-07-10 | 340.00 | 344.00 | 340.00 | 340.00 | 296.05 | 12 |
| 2023-07-07 | 340.00 | 346.00 | 340.00 | 346.00 | 301.28 | 187 |
| 2023-07-06 | 342.00 | 342.00 | 340.00 | 342.00 | 297.79 | 124 |
| 2023-07-05 | 346.00 | 346.00 | 346.00 | 346.00 | 301.28 | 58 |
| 2023-07-04 | 346.00 | 346.00 | 342.00 | 346.00 | 301.28 | 60 |
| 2023-07-03 | 342.00 | 346.00 | 342.00 | 346.00 | 301.28 | 124 |
| 2023-06-30 | 348.00 | 348.00 | 342.00 | 348.00 | 303.02 | 196 |
| 2023-06-29 | 358.00 | 358.00 | 344.00 | 348.00 | 303.02 | 981 |
| 2023-06-28 | 362.00 | 370.00 | 360.00 | 360.00 | 313.47 | 755 |
| 2023-06-27 | 364.00 | 368.00 | 364.00 | 364.00 | 316.95 | 155 |
| 2023-06-26 | 370.00 | 370.00 | 370.00 | 370.00 | 322.17 | 5 |
| 2023-06-21 | 366.00 | 366.00 | 366.00 | 366.00 | 318.69 | 3 |
| 2023-06-19 | 366.00 | 366.00 | 366.00 | 366.00 | 318.69 | 46 |
| 2023-06-16 | 366.00 | 366.00 | 366.00 | 366.00 | 318.69 | 10 |
| 2023-06-15 | 366.00 | 366.00 | 366.00 | 366.00 | 318.69 | 27 |
| 2023-06-14 | 364.00 | 370.00 | 364.00 | 370.00 | 322.17 | 10 |
| 2023-06-13 | 372.00 | 372.00 | 364.00 | 364.00 | 316.95 | 110 |
| 2023-06-12 | 368.00 | 370.00 | 368.00 | 370.00 | 322.17 | 40 |
| 2023-06-09 | 374.00 | 374.00 | 366.00 | 366.00 | 318.69 | 272 |
| 2023-06-08 | 370.00 | 370.00 | 370.00 | 370.00 | 322.17 | 591 |
| 2023-06-07 | 372.00 | 372.00 | 372.00 | 372.00 | 323.92 | 71 |
| 2023-06-06 | 370.00 | 372.00 | 370.00 | 372.00 | 323.92 | 561 |
| 2023-06-02 | 370.00 | 378.00 | 370.00 | 378.00 | 329.14 | 169 |
| 2023-06-01 | 376.00 | 376.00 | 370.00 | 370.00 | 322.17 | 3 |
| 2023-05-31 | 376.00 | 376.00 | 370.00 | 370.00 | 322.17 | 772 |
| 2023-05-30 | 372.00 | 376.00 | 372.00 | 376.00 | 327.40 | 105 |
| 2023-05-26 | 378.00 | 378.00 | 378.00 | 378.00 | 329.14 | 50 |
| 2023-05-25 | 372.00 | 378.00 | 372.00 | 378.00 | 329.14 | 20 |
| 2023-05-24 | 374.00 | 378.00 | 372.00 | 372.00 | 323.92 | 55 |
| 2023-05-23 | 374.00 | 378.00 | 374.00 | 378.00 | 329.14 | 24 |
| 2023-05-22 | 378.00 | 378.00 | 378.00 | 378.00 | 329.14 | 10 |
| 2023-05-17 | 372.00 | 378.00 | 372.00 | 372.00 | 323.92 | 62 |
| 2023-05-15 | 368.00 | 374.00 | 366.00 | 370.00 | 322.17 | 347 |
| 2023-05-12 | 388.00 | 388.00 | 360.00 | 372.00 | 323.92 | 2,506 |
| 2023-05-11 | 376.00 | 390.00 | 376.00 | 388.00 | 337.85 | 4,931 |
| 2023-05-10 | 376.00 | 376.00 | 374.00 | 376.00 | 327.40 | 275 |
| 2023-05-09 | 366.00 | 366.00 | 366.00 | 366.00 | 318.69 | 200 |
| 2023-05-08 | 364.00 | 364.00 | 362.00 | 362.00 | 315.21 | 80 |
| 2023-05-04 | 366.00 | 368.00 | 366.00 | 366.00 | 318.69 | 428 |
| 2023-05-03 | 366.00 | 366.00 | 364.00 | 366.00 | 318.69 | 33 |
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.