Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 455.00 | 455.00 | 448.00 | 448.00 | 390.09 | 142 |
| 2022-11-02 | 454.00 | 454.00 | 454.00 | 454.00 | 395.32 | 16 |
| 2022-11-01 | 448.00 | 455.00 | 447.00 | 447.00 | 389.22 | 284 |
| 2022-10-31 | 447.00 | 450.00 | 447.00 | 450.00 | 391.83 | 214 |
| 2022-10-28 | 447.00 | 447.00 | 447.00 | 447.00 | 389.22 | 224 |
| 2022-10-27 | 444.00 | 444.00 | 444.00 | 444.00 | 386.61 | 6 |
| 2022-10-26 | 444.00 | 444.00 | 444.00 | 444.00 | 386.61 | 193 |
| 2022-10-25 | 443.00 | 443.00 | 443.00 | 443.00 | 385.74 | 160 |
| 2022-10-24 | 435.00 | 454.00 | 435.00 | 443.00 | 385.74 | 465 |
| 2022-10-21 | 440.00 | 440.00 | 440.00 | 440.00 | 383.13 | 50 |
| 2022-10-20 | 429.00 | 444.00 | 429.00 | 444.00 | 386.61 | 347 |
| 2022-10-19 | 426.00 | 429.00 | 426.00 | 429.00 | 373.55 | 1,040 |
| 2022-10-18 | 425.00 | 429.00 | 422.00 | 429.00 | 373.55 | 9 |
| 2022-10-17 | 422.00 | 425.00 | 422.00 | 425.00 | 370.06 | 224 |
| 2022-10-14 | 419.00 | 419.00 | 419.00 | 419.00 | 364.84 | 20 |
| 2022-10-13 | 419.00 | 419.00 | 419.00 | 419.00 | 364.84 | 68 |
| 2022-10-12 | 419.00 | 419.00 | 419.00 | 419.00 | 364.84 | 130 |
| 2022-10-10 | 418.00 | 418.00 | 418.00 | 418.00 | 363.97 | 132 |
| 2022-10-07 | 416.00 | 418.00 | 416.00 | 418.00 | 363.97 | 360 |
| 2022-10-06 | 415.00 | 416.00 | 415.00 | 416.00 | 362.23 | 524 |
| 2022-10-05 | 410.00 | 414.00 | 407.00 | 414.00 | 360.49 | 178 |
| 2022-10-03 | 415.00 | 415.00 | 411.00 | 414.00 | 360.49 | 135 |
| 2022-09-30 | 411.00 | 411.00 | 411.00 | 411.00 | 357.87 | 147 |
| 2022-09-29 | 419.00 | 419.00 | 411.00 | 411.00 | 357.87 | 652 |
| 2022-09-28 | 421.00 | 421.00 | 419.00 | 419.00 | 364.84 | 32 |
| 2022-09-27 | 419.00 | 419.00 | 414.00 | 414.00 | 360.49 | 50 |
| 2022-09-26 | 420.00 | 421.00 | 413.00 | 421.00 | 366.58 | 454 |
| 2022-09-22 | 430.00 | 430.00 | 430.00 | 430.00 | 374.42 | 80 |
| 2022-09-21 | 436.00 | 436.00 | 430.00 | 430.00 | 374.42 | 315 |
| 2022-09-20 | 437.00 | 440.00 | 435.00 | 435.00 | 378.77 | 710 |
| 2022-09-19 | 437.00 | 440.00 | 437.00 | 437.00 | 380.51 | 324 |
| 2022-09-16 | 442.00 | 442.00 | 442.00 | 442.00 | 384.87 | 712 |
| 2022-09-15 | 442.00 | 442.00 | 442.00 | 442.00 | 384.87 | 5 |
| 2022-09-14 | 444.00 | 444.00 | 442.00 | 442.00 | 384.87 | 21 |
| 2022-09-13 | 448.00 | 448.00 | 442.00 | 442.00 | 384.87 | 792 |
| 2022-09-12 | 438.00 | 442.00 | 438.00 | 442.00 | 384.87 | 587 |
| 2022-09-09 | 436.00 | 442.00 | 430.00 | 442.00 | 384.87 | 401 |
| 2022-09-08 | 440.00 | 440.00 | 439.00 | 439.00 | 382.26 | 62 |
| 2022-09-07 | 440.00 | 440.00 | 440.00 | 440.00 | 383.13 | 15 |
| 2022-09-05 | 441.00 | 441.00 | 441.00 | 441.00 | 384.00 | 50 |
| 2022-09-02 | 454.00 | 454.00 | 446.00 | 446.00 | 388.35 | 728 |
| 2022-09-01 | 470.00 | 470.00 | 449.00 | 456.00 | 397.06 | 249 |
| 2022-08-31 | 473.00 | 479.00 | 472.00 | 479.00 | 417.08 | 94 |
| 2022-08-29 | 480.00 | 480.00 | 472.00 | 472.00 | 410.99 | 59 |
| 2022-08-26 | 477.00 | 478.00 | 475.00 | 478.00 | 416.21 | 174 |
| 2022-08-25 | 478.00 | 478.00 | 478.00 | 478.00 | 416.21 | 3 |
| 2022-08-24 | 488.00 | 489.00 | 488.00 | 489.00 | 425.79 | 124 |
| 2022-08-23 | 490.00 | 490.00 | 482.00 | 482.00 | 419.70 | 204 |
| 2022-08-22 | 499.00 | 499.00 | 495.00 | 497.00 | 432.76 | 178 |
| 2022-08-19 | 506.00 | 512.00 | 506.00 | 512.00 | 445.82 | 110 |
| 2022-08-18 | 514.00 | 514.00 | 506.00 | 506.00 | 440.59 | 214 |
| 2022-08-17 | 522.00 | 522.00 | 514.00 | 514.00 | 447.56 | 185 |
| 2022-08-16 | 520.00 | 520.00 | 514.00 | 514.00 | 447.56 | 116 |
| 2022-08-15 | 518.00 | 530.00 | 518.00 | 520.00 | 452.79 | 801 |
| 2022-08-12 | 526.00 | 528.00 | 514.00 | 518.00 | 451.04 | 1,563 |
| 2022-08-11 | 504.00 | 532.00 | 504.00 | 530.00 | 452.79 | 1,300 |
| 2022-08-10 | 502.00 | 502.00 | 493.00 | 502.00 | 428.86 | 366 |
| 2022-08-09 | 495.00 | 497.00 | 494.00 | 495.00 | 422.88 | 349 |
| 2022-08-08 | 502.00 | 502.00 | 499.00 | 499.00 | 426.30 | 45 |
| 2022-08-05 | 502.00 | 508.00 | 495.00 | 502.00 | 428.86 | 869 |
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.