Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 420.00 | 431.00 | 420.00 | 431.00 | 410.23 | 160 |
| 2026-07-23 | 435.00 | 435.00 | 426.00 | 426.00 | 405.47 | 806 |
| 2026-07-22 | 425.00 | 432.00 | 425.00 | 432.00 | 411.18 | 384 |
| 2026-07-21 | 429.00 | 431.00 | 425.00 | 428.00 | 407.37 | 832 |
| 2026-07-20 | 422.00 | 430.00 | 420.00 | 430.00 | 409.28 | 695 |
| 2026-07-17 | 419.00 | 421.00 | 419.00 | 420.00 | 399.76 | 150 |
| 2026-07-16 | 416.00 | 420.00 | 415.00 | 420.00 | 399.76 | 468 |
| 2026-07-15 | 415.00 | 420.00 | 410.00 | 420.00 | 399.76 | 670 |
| 2026-07-14 | 411.00 | 419.00 | 406.00 | 412.00 | 392.14 | 1,101 |
| 2026-07-13 | 400.00 | 405.00 | 398.00 | 405.00 | 385.48 | 294 |
| 2026-07-10 | 393.00 | 400.00 | 393.00 | 400.00 | 380.72 | 587 |
| 2026-07-09 | 393.00 | 393.00 | 392.00 | 392.00 | 373.11 | 276 |
| 2026-07-08 | 394.00 | 397.00 | 389.00 | 394.00 | 375.01 | 382 |
| 2026-07-07 | 391.00 | 400.00 | 391.00 | 394.00 | 375.01 | 945 |
| 2026-07-06 | 395.00 | 397.00 | 390.00 | 396.00 | 376.92 | 282 |
| 2026-07-03 | 385.00 | 395.00 | 381.00 | 393.00 | 374.06 | 1,265 |
| 2026-07-02 | 385.00 | 385.00 | 380.00 | 385.00 | 366.45 | 773 |
| 2026-07-01 | 388.00 | 388.00 | 382.00 | 382.00 | 363.59 | 523 |
| 2026-06-30 | 378.00 | 396.00 | 378.00 | 389.00 | 370.25 | 775 |
| 2026-06-29 | 388.00 | 400.00 | 374.00 | 374.00 | 355.98 | 2,194 |
| 2026-06-26 | 380.00 | 382.00 | 376.00 | 376.00 | 357.88 | 6,750 |
| 2026-06-25 | 374.00 | 384.00 | 374.00 | 377.00 | 358.83 | 18,963 |
| 2026-06-24 | 373.00 | 373.00 | 373.00 | 373.00 | 355.02 | 6 |
| 2026-06-23 | 373.00 | 373.00 | 373.00 | 373.00 | 355.02 | 100 |
| 2026-06-22 | 380.00 | 380.00 | 374.00 | 375.00 | 356.93 | 388 |
| 2026-06-19 | 375.00 | 376.00 | 372.00 | 375.00 | 356.93 | 333 |
| 2026-06-18 | 369.00 | 372.00 | 369.00 | 372.00 | 354.07 | 1,836 |
| 2026-06-17 | 372.00 | 372.00 | 369.00 | 369.00 | 351.22 | 232 |
| 2026-06-16 | 369.00 | 369.00 | 366.00 | 369.00 | 351.22 | 100 |
| 2026-06-15 | 369.00 | 371.00 | 368.00 | 368.00 | 350.27 | 433 |
| 2026-06-12 | 366.00 | 369.00 | 366.00 | 369.00 | 351.22 | 488 |
| 2026-06-11 | 366.00 | 366.00 | 366.00 | 366.00 | 348.36 | 232 |
| 2026-06-10 | 363.00 | 367.00 | 360.00 | 367.00 | 349.31 | 3,092 |
| 2026-06-09 | 363.00 | 364.00 | 363.00 | 364.00 | 346.46 | 1,906 |
| 2026-06-08 | 360.00 | 365.00 | 360.00 | 361.00 | 343.60 | 909 |
| 2026-06-04 | 356.00 | 364.00 | 356.00 | 364.00 | 346.46 | 2,861 |
| 2026-06-03 | 364.00 | 364.00 | 351.00 | 360.00 | 342.65 | 1,202 |
| 2026-06-02 | 365.00 | 365.00 | 358.00 | 364.00 | 346.46 | 503 |
| 2026-06-01 | 358.00 | 361.00 | 351.00 | 361.00 | 343.60 | 1,345 |
| 2026-05-29 | 355.00 | 360.00 | 350.00 | 358.00 | 340.75 | 1,918 |
| 2026-05-28 | 348.00 | 352.00 | 348.00 | 352.00 | 335.04 | 61 |
| 2026-05-27 | 349.00 | 353.00 | 349.00 | 353.00 | 335.99 | 177 |
| 2026-05-26 | 348.00 | 349.00 | 348.00 | 349.00 | 332.18 | 2,134 |
| 2026-05-22 | 350.00 | 355.00 | 344.00 | 349.00 | 332.18 | 496 |
| 2026-05-21 | 352.00 | 355.00 | 352.00 | 355.00 | 337.89 | 529 |
| 2026-05-20 | 351.00 | 356.00 | 351.00 | 356.00 | 338.84 | 808 |
| 2026-05-19 | 354.00 | 355.00 | 354.00 | 355.00 | 337.89 | 1,117 |
| 2026-05-18 | 349.00 | 352.00 | 349.00 | 352.00 | 335.04 | 253 |
| 2026-05-13 | 344.00 | 352.00 | 344.00 | 352.00 | 335.04 | 182 |
| 2026-05-12 | 349.00 | 349.00 | 341.00 | 341.00 | 324.57 | 189 |
| 2026-05-11 | 352.00 | 352.00 | 349.00 | 352.00 | 335.04 | 283 |
| 2026-05-08 | 352.00 | 355.00 | 349.00 | 355.00 | 337.89 | 816 |
| 2026-05-07 | 352.00 | 355.00 | 352.00 | 355.00 | 337.89 | 216 |
| 2026-05-06 | 351.00 | 354.00 | 351.00 | 354.00 | 336.94 | 433 |
| 2026-05-05 | 353.00 | 356.00 | 347.00 | 348.00 | 331.23 | 230 |
| 2026-05-04 | 355.00 | 355.00 | 350.00 | 350.00 | 333.13 | 288 |
| 2026-05-01 | 351.00 | 357.00 | 351.00 | 355.00 | 337.89 | 1,157 |
| 2026-04-30 | 342.00 | 348.00 | 342.00 | 348.00 | 331.23 | 541 |
| 2026-04-29 | 351.00 | 351.00 | 347.00 | 347.00 | 330.28 | 1,025 |
| 2026-04-28 | 341.00 | 346.00 | 341.00 | 346.00 | 329.33 | 168 |
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.