Flügger group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	366.00	366.00	364.00	366.00	318.69	33
2023-05-02	368.00	368.00	368.00	368.00	320.43	17
2023-05-01	366.00	366.00	366.00	366.00	318.69	256
2023-04-27	366.00	366.00	364.00	364.00	316.95	347
2023-04-26	368.00	368.00	366.00	366.00	318.69	326
2023-04-24	376.00	376.00	366.00	366.00	318.69	19
2023-04-21	360.00	362.00	360.00	362.00	315.21	607
2023-04-20	368.00	368.00	360.00	360.00	313.47	236
2023-04-19	372.00	372.00	372.00	372.00	323.92	110
2023-04-18	366.00	370.00	364.00	370.00	322.17	362
2023-04-17	368.00	368.00	368.00	368.00	320.43	29
2023-04-14	364.00	370.00	364.00	370.00	322.17	171
2023-04-13	364.00	364.00	364.00	364.00	316.95	149
2023-04-12	362.00	374.00	362.00	370.00	322.17	697
2023-04-11	370.00	370.00	366.00	366.00	318.69	252
2023-04-05	372.00	374.00	370.00	370.00	322.17	89
2023-04-04	366.00	372.00	366.00	372.00	323.92	629
2023-04-03	366.00	370.00	366.00	370.00	322.17	225
2023-03-31	366.00	366.00	366.00	366.00	318.69	14
2023-03-30	365.00	370.00	365.00	365.00	317.82	446
2023-03-29	368.00	368.00	365.00	365.00	317.82	393
2023-03-28	384.00	384.00	370.00	370.00	322.17	443
2023-03-27	371.00	371.00	370.00	370.00	322.17	753
2023-03-24	374.00	375.00	371.00	375.00	326.53	188
2023-03-23	374.00	374.00	374.00	374.00	325.66	331
2023-03-22	383.00	383.00	368.00	373.00	324.79	615
2023-03-21	386.00	387.00	383.00	387.00	336.98	243
2023-03-20	393.00	393.00	393.00	393.00	342.20	22
2023-03-17	397.00	397.00	394.00	394.00	343.07	203
2023-03-16	394.00	397.00	394.00	397.00	345.68	226
2023-03-15	395.00	395.00	394.00	394.00	343.07	261
2023-03-14	394.00	397.00	394.00	395.00	343.94	14
2023-03-13	395.00	395.00	394.00	394.00	343.07	34
2023-03-10	399.00	399.00	398.00	398.00	346.55	14
2023-03-09	395.00	395.00	395.00	395.00	343.94	50
2023-03-08	399.00	399.00	399.00	399.00	347.43	10
2023-03-07	396.00	399.00	396.00	396.00	344.81	61
2023-03-06	398.00	400.00	395.00	398.00	346.55	383
2023-03-03	399.00	401.00	399.00	400.00	348.30	300
2023-03-02	404.00	404.00	400.00	400.00	348.30	100
2023-03-01	400.00	400.00	399.00	399.00	347.43	412
2023-02-28	399.00	402.00	399.00	402.00	350.04	124
2023-02-27	400.00	400.00	399.00	399.00	347.43	437
2023-02-24	398.00	399.00	398.00	399.00	347.43	1,029
2023-02-23	403.00	403.00	398.00	398.00	346.55	42
2023-02-22	399.00	400.00	398.00	398.00	346.55	362
2023-02-21	405.00	405.00	399.00	399.00	347.43	157
2023-02-20	405.00	405.00	405.00	405.00	352.65	1
2023-02-17	400.00	405.00	400.00	405.00	352.65	408
2023-02-16	404.00	404.00	398.00	398.00	346.55	80
2023-02-15	405.00	405.00	398.00	398.00	346.55	10
2023-02-14	403.00	404.00	400.00	404.00	351.78	613
2023-02-13	404.00	404.00	404.00	404.00	351.78	74
2023-02-10	398.00	403.00	397.00	403.00	350.91	158
2023-02-08	400.00	405.00	397.00	405.00	352.65	399
2023-02-07	398.00	400.00	397.00	400.00	348.30	213
2023-02-06	407.00	407.00	399.00	399.00	347.43	80
2023-02-03	406.00	406.00	400.00	400.00	348.30	136
2023-02-02	404.00	405.00	400.00	405.00	352.65	131
2023-02-01	397.00	397.00	397.00	397.00	345.68	43

← NewerPage 15 of 21 · 1,217 trading daysOlder →

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.