Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 477.00 | 477.00 | 473.00 | 473.00 | 404.09 | 246 |
| 2022-05-02 | 450.00 | 485.00 | 450.00 | 484.00 | 413.49 | 125 |
| 2022-04-29 | 491.00 | 491.00 | 482.00 | 485.00 | 414.34 | 290 |
| 2022-04-28 | 492.00 | 493.00 | 485.00 | 485.00 | 414.34 | 151 |
| 2022-04-27 | 490.00 | 490.00 | 490.00 | 490.00 | 418.61 | 15 |
| 2022-04-26 | 485.00 | 485.00 | 485.00 | 485.00 | 414.34 | 20 |
| 2022-04-25 | 490.00 | 490.00 | 477.00 | 477.00 | 407.51 | 233 |
| 2022-04-22 | 489.00 | 490.00 | 489.00 | 490.00 | 418.61 | 141 |
| 2022-04-21 | 485.00 | 485.00 | 481.00 | 482.00 | 411.78 | 44 |
| 2022-04-20 | 490.00 | 490.00 | 481.00 | 481.00 | 410.92 | 74 |
| 2022-04-19 | 490.00 | 490.00 | 490.00 | 490.00 | 418.61 | 3 |
| 2022-04-13 | 488.00 | 488.00 | 482.00 | 482.00 | 411.78 | 195 |
| 2022-04-12 | 485.00 | 489.00 | 482.00 | 486.00 | 415.20 | 124 |
| 2022-04-11 | 483.00 | 492.00 | 483.00 | 492.00 | 420.32 | 68 |
| 2022-04-08 | 514.00 | 514.00 | 487.00 | 492.00 | 420.32 | 475 |
| 2022-04-07 | 514.00 | 514.00 | 508.00 | 508.00 | 433.99 | 141 |
| 2022-04-05 | 522.00 | 530.00 | 512.00 | 516.00 | 440.82 | 1,350 |
| 2022-04-04 | 510.00 | 516.00 | 510.00 | 514.00 | 439.12 | 264 |
| 2022-04-01 | 493.00 | 506.00 | 490.00 | 506.00 | 432.28 | 1,090 |
| 2022-03-30 | 497.00 | 497.00 | 491.00 | 497.00 | 424.59 | 355 |
| 2022-03-29 | 497.00 | 504.00 | 496.00 | 497.00 | 424.59 | 107 |
| 2022-03-28 | 499.00 | 506.00 | 496.00 | 496.00 | 423.74 | 155 |
| 2022-03-25 | 499.00 | 499.00 | 499.00 | 499.00 | 426.30 | 30 |
| 2022-03-24 | 506.00 | 506.00 | 500.00 | 500.00 | 427.16 | 49 |
| 2022-03-23 | 500.00 | 506.00 | 500.00 | 506.00 | 432.28 | 505 |
| 2022-03-22 | 510.00 | 510.00 | 500.00 | 508.00 | 433.99 | 561 |
| 2022-03-21 | 504.00 | 506.00 | 500.00 | 506.00 | 432.28 | 221 |
| 2022-03-18 | 522.00 | 522.00 | 498.00 | 498.00 | 425.45 | 902 |
| 2022-03-17 | 526.00 | 526.00 | 518.00 | 518.00 | 442.53 | 299 |
| 2022-03-16 | 512.00 | 522.00 | 510.00 | 522.00 | 445.95 | 404 |
| 2022-03-15 | 512.00 | 512.00 | 510.00 | 510.00 | 435.70 | 54 |
| 2022-03-14 | 520.00 | 520.00 | 512.00 | 514.00 | 439.12 | 197 |
| 2022-03-11 | 514.00 | 516.00 | 514.00 | 516.00 | 440.82 | 84 |
| 2022-03-10 | 508.00 | 508.00 | 508.00 | 508.00 | 433.99 | 1 |
| 2022-03-09 | 506.00 | 508.00 | 506.00 | 508.00 | 433.99 | 299 |
| 2022-03-08 | 516.00 | 516.00 | 500.00 | 500.00 | 427.16 | 437 |
| 2022-03-07 | 522.00 | 522.00 | 514.00 | 516.00 | 440.82 | 399 |
| 2022-03-04 | 518.00 | 522.00 | 516.00 | 522.00 | 445.95 | 304 |
| 2022-03-03 | 508.00 | 534.00 | 500.00 | 516.00 | 440.82 | 1,279 |
| 2022-03-02 | 540.00 | 540.00 | 510.00 | 510.00 | 435.70 | 545 |
| 2022-03-01 | 532.00 | 536.00 | 532.00 | 534.00 | 456.20 | 98 |
| 2022-02-28 | 530.00 | 542.00 | 530.00 | 542.00 | 463.04 | 396 |
| 2022-02-25 | 540.00 | 540.00 | 504.00 | 528.00 | 451.08 | 1,126 |
| 2022-02-24 | 574.00 | 574.00 | 530.00 | 540.00 | 461.33 | 1,664 |
| 2022-02-23 | 586.00 | 586.00 | 574.00 | 574.00 | 490.37 | 304 |
| 2022-02-22 | 572.00 | 586.00 | 572.00 | 586.00 | 500.63 | 337 |
| 2022-02-21 | 556.00 | 572.00 | 556.00 | 572.00 | 488.67 | 653 |
| 2022-02-18 | 580.00 | 588.00 | 576.00 | 588.00 | 502.34 | 558 |
| 2022-02-17 | 604.00 | 604.00 | 582.00 | 584.00 | 498.92 | 156 |
| 2022-02-16 | 600.00 | 602.00 | 600.00 | 600.00 | 512.59 | 135 |
| 2022-02-15 | 600.00 | 612.00 | 600.00 | 610.00 | 521.13 | 171 |
| 2022-02-14 | 640.00 | 640.00 | 616.00 | 616.00 | 526.26 | 319 |
| 2022-02-11 | 628.00 | 642.00 | 628.00 | 640.00 | 546.76 | 505 |
| 2022-02-10 | 630.00 | 638.00 | 630.00 | 638.00 | 545.05 | 180 |
| 2022-02-09 | 630.00 | 630.00 | 626.00 | 626.00 | 534.80 | 233 |
| 2022-02-08 | 636.00 | 636.00 | 626.00 | 626.00 | 534.80 | 663 |
| 2022-02-07 | 658.00 | 658.00 | 638.00 | 648.00 | 553.59 | 508 |
| 2022-02-04 | 658.00 | 664.00 | 650.00 | 658.00 | 562.14 | 1,847 |
| 2022-02-03 | 628.00 | 660.00 | 628.00 | 650.00 | 555.30 | 1,443 |
| 2022-02-02 | 610.00 | 632.00 | 608.00 | 632.00 | 539.92 | 1,666 |
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.