Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 351.00 | 351.00 | 335.00 | 338.00 | 321.71 | 1,140 |
| 2026-04-23 | 352.00 | 357.00 | 352.00 | 354.00 | 336.94 | 311 |
| 2026-04-22 | 360.00 | 360.00 | 354.00 | 354.00 | 336.94 | 387 |
| 2026-04-21 | 340.00 | 391.00 | 340.00 | 357.00 | 339.80 | 2,439 |
| 2026-04-20 | 338.00 | 341.00 | 338.00 | 341.00 | 324.57 | 343 |
| 2026-04-17 | 334.00 | 347.00 | 334.00 | 341.00 | 324.57 | 702 |
| 2026-04-16 | 334.00 | 334.00 | 334.00 | 334.00 | 317.90 | 3 |
| 2026-04-15 | 334.00 | 336.00 | 334.00 | 335.00 | 318.86 | 478 |
| 2026-04-14 | 331.00 | 334.00 | 331.00 | 331.00 | 315.05 | 282 |
| 2026-04-13 | 340.00 | 343.00 | 327.00 | 329.00 | 313.14 | 574 |
| 2026-04-10 | 325.00 | 338.00 | 317.00 | 338.00 | 321.71 | 401 |
| 2026-04-09 | 328.00 | 328.00 | 328.00 | 328.00 | 312.19 | 53 |
| 2026-04-08 | 336.00 | 336.00 | 330.00 | 330.00 | 314.10 | 471 |
| 2026-04-07 | 329.00 | 332.00 | 328.00 | 328.00 | 312.19 | 496 |
| 2026-04-01 | 340.00 | 340.00 | 328.00 | 328.00 | 312.19 | 295 |
| 2026-03-31 | 318.00 | 318.00 | 318.00 | 318.00 | 302.67 | 120 |
| 2026-03-30 | 320.00 | 320.00 | 316.00 | 316.00 | 300.77 | 127 |
| 2026-03-27 | 320.00 | 320.00 | 318.00 | 318.00 | 302.67 | 92 |
| 2026-03-26 | 314.00 | 320.00 | 298.00 | 320.00 | 304.58 | 1,025 |
| 2026-03-25 | 318.00 | 318.00 | 314.00 | 314.00 | 298.87 | 224 |
| 2026-03-24 | 312.00 | 318.00 | 310.00 | 316.00 | 300.77 | 294 |
| 2026-03-23 | 312.00 | 318.00 | 310.00 | 314.00 | 298.87 | 1,570 |
| 2026-03-20 | 324.00 | 326.00 | 324.00 | 324.00 | 308.39 | 166 |
| 2026-03-19 | 332.00 | 332.00 | 320.00 | 322.00 | 306.48 | 630 |
| 2026-03-18 | 326.00 | 334.00 | 322.00 | 334.00 | 317.90 | 298 |
| 2026-03-17 | 328.00 | 328.00 | 328.00 | 328.00 | 312.19 | 254 |
| 2026-03-16 | 332.00 | 332.00 | 328.00 | 328.00 | 312.19 | 517 |
| 2026-03-13 | 340.00 | 340.00 | 336.00 | 336.00 | 319.81 | 104 |
| 2026-03-12 | 338.00 | 338.00 | 332.00 | 338.00 | 321.71 | 816 |
| 2026-03-11 | 334.00 | 338.00 | 332.00 | 338.00 | 321.71 | 1,307 |
| 2026-03-10 | 330.00 | 334.00 | 330.00 | 332.00 | 316.00 | 129 |
| 2026-03-09 | 330.00 | 332.00 | 326.00 | 330.00 | 314.10 | 409 |
| 2026-03-06 | 326.00 | 340.00 | 326.00 | 338.00 | 321.71 | 1,091 |
| 2026-03-05 | 326.00 | 326.00 | 320.00 | 324.00 | 308.39 | 470 |
| 2026-03-04 | 324.00 | 326.00 | 310.00 | 326.00 | 310.29 | 824 |
| 2026-03-03 | 326.00 | 326.00 | 326.00 | 326.00 | 310.29 | 536 |
| 2026-03-02 | 332.00 | 332.00 | 328.00 | 328.00 | 312.19 | 779 |
| 2026-02-27 | 342.00 | 344.00 | 330.00 | 330.00 | 314.10 | 1,129 |
| 2026-02-26 | 338.00 | 340.00 | 338.00 | 340.00 | 323.61 | 67 |
| 2026-02-25 | 340.00 | 340.00 | 338.00 | 338.00 | 321.71 | 113 |
| 2026-02-24 | 344.00 | 344.00 | 340.00 | 340.00 | 323.61 | 34 |
| 2026-02-23 | 356.00 | 356.00 | 338.00 | 342.00 | 325.52 | 1,128 |
| 2026-02-20 | 350.00 | 354.00 | 350.00 | 354.00 | 336.94 | 290 |
| 2026-02-19 | 358.00 | 358.00 | 350.00 | 350.00 | 333.13 | 217 |
| 2026-02-18 | 360.00 | 360.00 | 360.00 | 360.00 | 342.65 | 66 |
| 2026-02-17 | 362.00 | 362.00 | 360.00 | 360.00 | 342.65 | 95 |
| 2026-02-16 | 360.00 | 364.00 | 360.00 | 364.00 | 346.46 | 146 |
| 2026-02-13 | 368.00 | 368.00 | 362.00 | 362.00 | 344.55 | 559 |
| 2026-02-12 | 368.00 | 370.00 | 366.00 | 368.00 | 350.27 | 1,081 |
| 2026-02-11 | 366.00 | 368.00 | 352.00 | 352.00 | 335.04 | 1,126 |
| 2026-02-10 | 368.00 | 368.00 | 362.00 | 368.00 | 350.27 | 770 |
| 2026-02-09 | 364.00 | 366.00 | 360.00 | 362.00 | 344.55 | 1,684 |
| 2026-02-06 | 360.00 | 362.00 | 356.00 | 360.00 | 342.65 | 675 |
| 2026-02-05 | 360.00 | 360.00 | 360.00 | 360.00 | 342.65 | 24 |
| 2026-02-04 | 360.00 | 360.00 | 356.00 | 360.00 | 342.65 | 292 |
| 2026-02-03 | 362.00 | 362.00 | 356.00 | 356.00 | 338.84 | 467 |
| 2026-02-02 | 400.00 | 400.00 | 352.00 | 360.00 | 342.65 | 924 |
| 2026-01-30 | 360.00 | 360.00 | 350.00 | 356.00 | 338.84 | 419 |
| 2026-01-29 | 358.00 | 358.00 | 350.00 | 352.00 | 335.04 | 303 |
| 2026-01-28 | 352.00 | 362.00 | 350.00 | 360.00 | 342.65 | 802 |
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.