Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 600.00 | 614.00 | 600.00 | 614.00 | 524.55 | 433 |
| 2022-01-31 | 600.00 | 600.00 | 590.00 | 600.00 | 512.59 | 473 |
| 2022-01-28 | 592.00 | 604.00 | 592.00 | 604.00 | 516.00 | 229 |
| 2022-01-27 | 604.00 | 606.00 | 602.00 | 606.00 | 517.71 | 269 |
| 2022-01-26 | 592.00 | 610.00 | 592.00 | 604.00 | 516.00 | 163 |
| 2022-01-25 | 600.00 | 600.00 | 570.00 | 570.00 | 486.96 | 215 |
| 2022-01-24 | 600.00 | 610.00 | 598.00 | 598.00 | 510.88 | 96 |
| 2022-01-21 | 608.00 | 612.00 | 606.00 | 606.00 | 517.71 | 180 |
| 2022-01-20 | 614.00 | 614.00 | 606.00 | 608.00 | 519.42 | 370 |
| 2022-01-19 | 620.00 | 620.00 | 612.00 | 616.00 | 526.26 | 173 |
| 2022-01-18 | 616.00 | 616.00 | 616.00 | 616.00 | 526.26 | 135 |
| 2022-01-17 | 628.00 | 628.00 | 602.00 | 622.00 | 531.38 | 711 |
| 2022-01-14 | 634.00 | 634.00 | 624.00 | 626.00 | 534.80 | 787 |
| 2022-01-13 | 638.00 | 638.00 | 634.00 | 634.00 | 541.63 | 1,354 |
| 2022-01-12 | 642.00 | 644.00 | 636.00 | 644.00 | 550.18 | 511 |
| 2022-01-11 | 640.00 | 642.00 | 638.00 | 642.00 | 548.47 | 492 |
| 2022-01-10 | 642.00 | 642.00 | 638.00 | 638.00 | 545.05 | 146 |
| 2022-01-07 | 646.00 | 646.00 | 640.00 | 646.00 | 551.89 | 349 |
| 2022-01-06 | 638.00 | 642.00 | 638.00 | 642.00 | 548.47 | 22 |
| 2022-01-05 | 648.00 | 648.00 | 644.00 | 646.00 | 551.89 | 234 |
| 2022-01-04 | 644.00 | 650.00 | 644.00 | 650.00 | 555.30 | 427 |
| 2022-01-03 | 652.00 | 652.00 | 640.00 | 646.00 | 551.89 | 748 |
| 2021-12-30 | 654.00 | 654.00 | 644.00 | 652.00 | 557.01 | 206 |
| 2021-12-29 | 656.00 | 656.00 | 636.00 | 644.00 | 550.18 | 464 |
| 2021-12-28 | 634.00 | 656.00 | 634.00 | 656.00 | 560.43 | 789 |
| 2021-12-27 | 640.00 | 640.00 | 636.00 | 636.00 | 543.34 | 286 |
| 2021-12-23 | 640.00 | 656.00 | 636.00 | 636.00 | 543.34 | 567 |
| 2021-12-22 | 632.00 | 638.00 | 628.00 | 638.00 | 545.05 | 208 |
| 2021-12-21 | 642.00 | 642.00 | 630.00 | 640.00 | 546.76 | 489 |
| 2021-12-20 | 646.00 | 652.00 | 638.00 | 646.00 | 551.89 | 486 |
| 2021-12-17 | 676.00 | 680.00 | 672.00 | 672.00 | 574.10 | 295 |
| 2021-12-16 | 670.00 | 674.00 | 670.00 | 674.00 | 575.81 | 131 |
| 2021-12-15 | 670.00 | 672.00 | 660.00 | 670.00 | 572.39 | 1,149 |
| 2021-12-14 | 684.00 | 684.00 | 660.00 | 672.00 | 574.10 | 763 |
| 2021-12-13 | 676.00 | 684.00 | 670.00 | 684.00 | 584.35 | 123 |
| 2021-12-10 | 662.00 | 676.00 | 662.00 | 676.00 | 577.51 | 356 |
| 2021-12-09 | 662.00 | 662.00 | 660.00 | 662.00 | 565.55 | 317 |
| 2021-12-08 | 664.00 | 668.00 | 662.00 | 664.00 | 567.26 | 418 |
| 2021-12-07 | 664.00 | 670.00 | 662.00 | 670.00 | 572.39 | 214 |
| 2021-12-06 | 660.00 | 668.00 | 660.00 | 668.00 | 570.68 | 725 |
| 2021-12-03 | 666.00 | 668.00 | 666.00 | 668.00 | 570.68 | 133 |
| 2021-12-02 | 662.00 | 668.00 | 662.00 | 668.00 | 570.68 | 166 |
| 2021-12-01 | 662.00 | 668.00 | 660.00 | 668.00 | 570.68 | 243 |
| 2021-11-30 | 666.00 | 666.00 | 660.00 | 660.00 | 563.85 | 368 |
| 2021-11-29 | 660.00 | 662.00 | 660.00 | 662.00 | 565.55 | 95 |
| 2021-11-26 | 650.00 | 674.00 | 636.00 | 668.00 | 570.68 | 2,251 |
| 2021-11-25 | 682.00 | 692.00 | 682.00 | 686.00 | 586.06 | 272 |
| 2021-11-24 | 696.00 | 696.00 | 682.00 | 694.00 | 592.89 | 337 |
| 2021-11-23 | 682.00 | 696.00 | 682.00 | 696.00 | 594.60 | 814 |
| 2021-11-22 | 686.00 | 686.00 | 682.00 | 686.00 | 586.06 | 199 |
| 2021-11-19 | 686.00 | 686.00 | 678.00 | 686.00 | 586.06 | 213 |
| 2021-11-18 | 682.00 | 688.00 | 682.00 | 686.00 | 586.06 | 22 |
| 2021-11-17 | 682.00 | 682.00 | 682.00 | 682.00 | 582.64 | 49 |
| 2021-11-16 | 688.00 | 688.00 | 686.00 | 686.00 | 586.06 | 102 |
| 2021-11-15 | 690.00 | 690.00 | 680.00 | 688.00 | 587.77 | 181 |
| 2021-11-12 | 680.00 | 688.00 | 678.00 | 688.00 | 587.77 | 286 |
| 2021-11-11 | 672.00 | 686.00 | 672.00 | 686.00 | 586.06 | 1,249 |
| 2021-11-10 | 680.00 | 686.00 | 680.00 | 686.00 | 586.06 | 70 |
| 2021-11-09 | 678.00 | 686.00 | 678.00 | 686.00 | 586.06 | 222 |
| 2021-11-08 | 690.00 | 692.00 | 676.00 | 676.00 | 577.51 | 331 |
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.