Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 348.30 | 25 |
| 2023-01-30 | 400.00 | 400.00 | 397.00 | 397.00 | 345.68 | 685 |
| 2023-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 348.30 | 16 |
| 2023-01-26 | 401.00 | 404.00 | 398.00 | 398.00 | 346.55 | 389 |
| 2023-01-25 | 404.00 | 404.00 | 404.00 | 404.00 | 351.78 | 1 |
| 2023-01-24 | 401.00 | 404.00 | 401.00 | 404.00 | 351.78 | 733 |
| 2023-01-23 | 397.00 | 400.00 | 397.00 | 400.00 | 348.30 | 35 |
| 2023-01-20 | 399.00 | 402.00 | 399.00 | 402.00 | 350.04 | 221 |
| 2023-01-19 | 401.00 | 401.00 | 397.00 | 397.00 | 345.68 | 89 |
| 2023-01-18 | 402.00 | 402.00 | 398.00 | 398.00 | 346.55 | 153 |
| 2023-01-17 | 402.00 | 402.00 | 402.00 | 402.00 | 350.04 | 285 |
| 2023-01-16 | 403.00 | 403.00 | 400.00 | 402.00 | 350.04 | 235 |
| 2023-01-13 | 404.00 | 404.00 | 400.00 | 400.00 | 348.30 | 14 |
| 2023-01-12 | 404.00 | 404.00 | 400.00 | 400.00 | 348.30 | 359 |
| 2023-01-11 | 404.00 | 404.00 | 404.00 | 404.00 | 351.78 | 131 |
| 2023-01-10 | 404.00 | 404.00 | 400.00 | 404.00 | 351.78 | 192 |
| 2023-01-09 | 403.00 | 406.00 | 400.00 | 406.00 | 353.52 | 699 |
| 2023-01-06 | 405.00 | 409.00 | 400.00 | 409.00 | 356.13 | 311 |
| 2023-01-04 | 414.00 | 425.00 | 414.00 | 416.00 | 362.23 | 1,126 |
| 2023-01-03 | 425.00 | 425.00 | 425.00 | 425.00 | 370.06 | 105 |
| 2023-01-02 | 425.00 | 425.00 | 425.00 | 425.00 | 370.06 | 21 |
| 2022-12-30 | 426.00 | 427.00 | 425.00 | 425.00 | 370.06 | 122 |
| 2022-12-29 | 425.00 | 433.00 | 425.00 | 433.00 | 377.03 | 60 |
| 2022-12-28 | 430.00 | 430.00 | 425.00 | 430.00 | 374.42 | 170 |
| 2022-12-27 | 424.00 | 430.00 | 423.00 | 430.00 | 374.42 | 230 |
| 2022-12-23 | 426.00 | 426.00 | 424.00 | 424.00 | 369.19 | 94 |
| 2022-12-22 | 426.00 | 426.00 | 425.00 | 426.00 | 370.94 | 383 |
| 2022-12-20 | 420.00 | 433.00 | 420.00 | 433.00 | 377.03 | 509 |
| 2022-12-19 | 428.00 | 428.00 | 422.00 | 422.00 | 367.45 | 59 |
| 2022-12-16 | 428.00 | 428.00 | 428.00 | 428.00 | 372.68 | 1 |
| 2022-12-15 | 426.00 | 427.00 | 424.00 | 424.00 | 369.19 | 262 |
| 2022-12-14 | 436.00 | 436.00 | 430.00 | 436.00 | 379.64 | 465 |
| 2022-12-13 | 439.00 | 439.00 | 439.00 | 439.00 | 382.26 | 6 |
| 2022-12-12 | 433.00 | 445.00 | 433.00 | 434.00 | 377.90 | 894 |
| 2022-12-09 | 437.00 | 437.00 | 433.00 | 433.00 | 377.03 | 117 |
| 2022-12-08 | 440.00 | 441.00 | 437.00 | 437.00 | 380.51 | 290 |
| 2022-12-07 | 437.00 | 437.00 | 437.00 | 437.00 | 380.51 | 99 |
| 2022-12-06 | 437.00 | 438.00 | 437.00 | 438.00 | 381.38 | 216 |
| 2022-12-05 | 439.00 | 445.00 | 439.00 | 444.00 | 386.61 | 233 |
| 2022-12-02 | 443.00 | 443.00 | 440.00 | 441.00 | 384.00 | 63 |
| 2022-12-01 | 443.00 | 445.00 | 443.00 | 445.00 | 387.48 | 24 |
| 2022-11-30 | 442.00 | 443.00 | 436.00 | 443.00 | 385.74 | 202 |
| 2022-11-29 | 450.00 | 450.00 | 435.00 | 441.00 | 384.00 | 478 |
| 2022-11-28 | 446.00 | 450.00 | 442.00 | 450.00 | 391.83 | 249 |
| 2022-11-25 | 452.00 | 452.00 | 450.00 | 452.00 | 393.57 | 129 |
| 2022-11-24 | 450.00 | 455.00 | 450.00 | 450.00 | 391.83 | 109 |
| 2022-11-23 | 455.00 | 455.00 | 455.00 | 455.00 | 396.19 | 1 |
| 2022-11-22 | 450.00 | 456.00 | 450.00 | 456.00 | 397.06 | 161 |
| 2022-11-21 | 455.00 | 455.00 | 454.00 | 454.00 | 395.32 | 296 |
| 2022-11-18 | 456.00 | 462.00 | 454.00 | 462.00 | 402.28 | 33 |
| 2022-11-17 | 454.00 | 454.00 | 454.00 | 454.00 | 395.32 | 1 |
| 2022-11-16 | 464.00 | 464.00 | 457.00 | 460.00 | 400.54 | 654 |
| 2022-11-15 | 460.00 | 464.00 | 455.00 | 455.00 | 396.19 | 255 |
| 2022-11-14 | 458.00 | 465.00 | 456.00 | 456.00 | 397.06 | 332 |
| 2022-11-11 | 468.00 | 474.00 | 462.00 | 462.00 | 402.28 | 1,280 |
| 2022-11-10 | 452.00 | 473.00 | 452.00 | 473.00 | 411.86 | 792 |
| 2022-11-09 | 447.00 | 447.00 | 447.00 | 447.00 | 389.22 | 47 |
| 2022-11-08 | 447.00 | 447.00 | 447.00 | 447.00 | 389.22 | 17 |
| 2022-11-07 | 447.00 | 447.00 | 447.00 | 447.00 | 389.22 | 282 |
| 2022-11-04 | 454.00 | 454.00 | 454.00 | 454.00 | 395.32 | 26 |
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.