Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 495.00 | 502.00 | 493.00 | 495.00 | 422.88 | 743 |
| 2022-08-03 | 495.00 | 495.00 | 490.00 | 490.00 | 418.61 | 41 |
| 2022-08-02 | 496.00 | 500.00 | 487.00 | 493.00 | 421.18 | 693 |
| 2022-08-01 | 489.00 | 495.00 | 489.00 | 495.00 | 422.88 | 16 |
| 2022-07-29 | 478.00 | 484.00 | 478.00 | 484.00 | 413.49 | 556 |
| 2022-07-28 | 471.00 | 474.00 | 471.00 | 474.00 | 404.94 | 49 |
| 2022-07-26 | 470.00 | 470.00 | 470.00 | 470.00 | 401.53 | 224 |
| 2022-07-25 | 474.00 | 474.00 | 466.00 | 466.00 | 398.11 | 82 |
| 2022-07-22 | 465.00 | 470.00 | 465.00 | 470.00 | 401.53 | 1,314 |
| 2022-07-21 | 470.00 | 470.00 | 465.00 | 466.00 | 398.11 | 150 |
| 2022-07-20 | 468.00 | 470.00 | 465.00 | 465.00 | 397.25 | 859 |
| 2022-07-19 | 465.00 | 470.00 | 465.00 | 469.00 | 400.67 | 350 |
| 2022-07-18 | 472.00 | 476.00 | 472.00 | 472.00 | 403.24 | 650 |
| 2022-07-15 | 470.00 | 471.00 | 470.00 | 471.00 | 402.38 | 115 |
| 2022-07-14 | 472.00 | 472.00 | 472.00 | 472.00 | 403.24 | 10 |
| 2022-07-13 | 478.00 | 479.00 | 478.00 | 479.00 | 409.22 | 333 |
| 2022-07-12 | 478.00 | 478.00 | 478.00 | 478.00 | 408.36 | 14 |
| 2022-07-11 | 475.00 | 475.00 | 472.00 | 472.00 | 403.24 | 320 |
| 2022-07-08 | 468.00 | 478.00 | 468.00 | 478.00 | 408.36 | 503 |
| 2022-07-07 | 465.00 | 465.00 | 462.00 | 463.00 | 395.55 | 740 |
| 2022-07-06 | 461.00 | 465.00 | 461.00 | 465.00 | 397.25 | 278 |
| 2022-07-05 | 461.00 | 461.00 | 461.00 | 461.00 | 393.84 | 95 |
| 2022-07-04 | 461.00 | 466.00 | 461.00 | 461.00 | 393.84 | 176 |
| 2022-07-01 | 458.00 | 466.00 | 457.00 | 466.00 | 398.11 | 13,097 |
| 2022-06-30 | 458.00 | 458.00 | 457.00 | 457.00 | 390.42 | 145 |
| 2022-06-29 | 456.00 | 460.00 | 455.00 | 455.00 | 388.71 | 65 |
| 2022-06-28 | 459.00 | 460.00 | 458.00 | 460.00 | 392.98 | 208 |
| 2022-06-27 | 448.00 | 459.00 | 448.00 | 459.00 | 392.13 | 1,146 |
| 2022-06-24 | 473.00 | 473.00 | 451.00 | 455.00 | 388.71 | 758 |
| 2022-06-23 | 470.00 | 471.00 | 470.00 | 471.00 | 402.38 | 117 |
| 2022-06-22 | 468.00 | 471.00 | 468.00 | 471.00 | 402.38 | 63 |
| 2022-06-20 | 471.00 | 475.00 | 471.00 | 471.00 | 402.38 | 119 |
| 2022-06-17 | 471.00 | 474.00 | 471.00 | 471.00 | 402.38 | 285 |
| 2022-06-16 | 479.00 | 479.00 | 471.00 | 471.00 | 402.38 | 136 |
| 2022-06-15 | 485.00 | 485.00 | 485.00 | 485.00 | 414.34 | 96 |
| 2022-06-14 | 492.00 | 492.00 | 485.00 | 491.00 | 419.47 | 20 |
| 2022-06-13 | 489.00 | 489.00 | 486.00 | 486.00 | 415.20 | 82 |
| 2022-06-10 | 491.00 | 491.00 | 485.00 | 490.00 | 418.61 | 146 |
| 2022-06-09 | 490.00 | 490.00 | 490.00 | 490.00 | 418.61 | 5 |
| 2022-06-08 | 487.00 | 490.00 | 487.00 | 490.00 | 418.61 | 11 |
| 2022-06-07 | 494.00 | 494.00 | 486.00 | 494.00 | 422.03 | 149 |
| 2022-06-03 | 495.00 | 495.00 | 485.00 | 485.00 | 414.34 | 591 |
| 2022-06-02 | 499.00 | 500.00 | 499.00 | 499.00 | 426.30 | 339 |
| 2022-06-01 | 492.00 | 492.00 | 492.00 | 492.00 | 420.32 | 17 |
| 2022-05-31 | 490.00 | 495.00 | 490.00 | 490.00 | 418.61 | 49 |
| 2022-05-30 | 498.00 | 502.00 | 490.00 | 490.00 | 418.61 | 289 |
| 2022-05-25 | 504.00 | 504.00 | 504.00 | 504.00 | 430.57 | 48 |
| 2022-05-24 | 486.00 | 510.00 | 485.00 | 504.00 | 430.57 | 1,891 |
| 2022-05-23 | 492.00 | 492.00 | 491.00 | 491.00 | 419.47 | 108 |
| 2022-05-20 | 486.00 | 486.00 | 485.00 | 485.00 | 414.34 | 72 |
| 2022-05-19 | 488.00 | 488.00 | 486.00 | 486.00 | 415.20 | 95 |
| 2022-05-18 | 488.00 | 488.00 | 488.00 | 488.00 | 416.90 | 7 |
| 2022-05-17 | 495.00 | 495.00 | 488.00 | 488.00 | 416.90 | 135 |
| 2022-05-12 | 484.00 | 488.00 | 484.00 | 488.00 | 416.90 | 208 |
| 2022-05-11 | 483.00 | 483.00 | 483.00 | 483.00 | 412.63 | 111 |
| 2022-05-10 | 480.00 | 484.00 | 480.00 | 483.00 | 412.63 | 277 |
| 2022-05-09 | 477.00 | 483.00 | 475.00 | 483.00 | 412.63 | 315 |
| 2022-05-06 | 484.00 | 485.00 | 477.00 | 477.00 | 407.51 | 274 |
| 2022-05-05 | 485.00 | 485.00 | 477.00 | 477.00 | 407.51 | 812 |
| 2022-05-04 | 490.00 | 490.00 | 479.00 | 485.00 | 414.34 | 1,034 |
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.