Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 356.00 | 360.00 | 354.00 | 354.00 | 336.94 | 380 |
| 2026-01-26 | 350.00 | 354.00 | 350.00 | 354.00 | 336.94 | 212 |
| 2026-01-23 | 358.00 | 360.00 | 350.00 | 350.00 | 333.13 | 256 |
| 2026-01-22 | 358.00 | 364.00 | 356.00 | 360.00 | 342.65 | 1,642 |
| 2026-01-21 | 350.00 | 358.00 | 348.00 | 352.00 | 335.04 | 822 |
| 2026-01-20 | 344.00 | 354.00 | 344.00 | 350.00 | 333.13 | 490 |
| 2026-01-19 | 344.00 | 348.00 | 342.00 | 346.00 | 329.33 | 2,126 |
| 2026-01-16 | 334.00 | 346.00 | 334.00 | 346.00 | 329.33 | 759 |
| 2026-01-15 | 350.00 | 350.00 | 330.00 | 332.00 | 316.00 | 1,351 |
| 2026-01-14 | 352.00 | 352.00 | 352.00 | 352.00 | 335.04 | 408 |
| 2026-01-13 | 350.00 | 356.00 | 350.00 | 352.00 | 335.04 | 925 |
| 2026-01-12 | 344.00 | 350.00 | 344.00 | 350.00 | 333.13 | 850 |
| 2026-01-09 | 340.00 | 346.00 | 340.00 | 346.00 | 329.33 | 494 |
| 2026-01-08 | 342.00 | 342.00 | 340.00 | 340.00 | 323.61 | 423 |
| 2026-01-07 | 336.00 | 344.00 | 332.00 | 340.00 | 323.61 | 2,108 |
| 2026-01-06 | 320.00 | 334.00 | 320.00 | 334.00 | 317.90 | 953 |
| 2026-01-05 | 320.00 | 326.00 | 314.00 | 318.00 | 302.67 | 1,809 |
| 2026-01-02 | 320.00 | 320.00 | 310.00 | 318.00 | 302.67 | 824 |
| 2025-12-30 | 318.00 | 320.00 | 318.00 | 318.00 | 302.67 | 369 |
| 2025-12-29 | 320.00 | 322.00 | 312.00 | 318.00 | 302.67 | 748 |
| 2025-12-23 | 318.00 | 318.00 | 308.00 | 316.00 | 300.77 | 1,605 |
| 2025-12-22 | 318.00 | 322.00 | 314.00 | 316.00 | 300.77 | 735 |
| 2025-12-19 | 322.00 | 322.00 | 312.00 | 318.00 | 302.67 | 575 |
| 2025-12-18 | 322.00 | 324.00 | 322.00 | 322.00 | 306.48 | 207 |
| 2025-12-17 | 322.00 | 328.00 | 322.00 | 322.00 | 306.48 | 332 |
| 2025-12-16 | 322.00 | 328.00 | 322.00 | 326.00 | 310.29 | 139 |
| 2025-12-15 | 322.00 | 326.00 | 322.00 | 326.00 | 310.29 | 1,038 |
| 2025-12-12 | 320.00 | 332.00 | 318.00 | 326.00 | 300.77 | 1,627 |
| 2025-12-11 | 318.00 | 320.00 | 318.00 | 320.00 | 295.24 | 298 |
| 2025-12-10 | 318.00 | 318.00 | 318.00 | 318.00 | 293.39 | 110 |
| 2025-12-09 | 314.00 | 318.00 | 314.00 | 318.00 | 293.39 | 31 |
| 2025-12-08 | 318.00 | 318.00 | 314.00 | 314.00 | 289.70 | 185 |
| 2025-12-05 | 314.00 | 318.00 | 314.00 | 314.00 | 289.70 | 28 |
| 2025-12-03 | 320.00 | 320.00 | 312.00 | 320.00 | 295.24 | 324 |
| 2025-12-02 | 320.00 | 320.00 | 316.00 | 318.00 | 293.39 | 230 |
| 2025-12-01 | 316.00 | 320.00 | 316.00 | 316.00 | 291.55 | 80 |
| 2025-11-27 | 316.00 | 316.00 | 316.00 | 316.00 | 291.55 | 36 |
| 2025-11-26 | 318.00 | 322.00 | 318.00 | 318.00 | 293.39 | 294 |
| 2025-11-25 | 316.00 | 318.00 | 316.00 | 316.00 | 291.55 | 42 |
| 2025-11-24 | 316.00 | 316.00 | 314.00 | 314.00 | 289.70 | 104 |
| 2025-11-21 | 314.00 | 316.00 | 314.00 | 316.00 | 291.55 | 18 |
| 2025-11-20 | 316.00 | 318.00 | 316.00 | 318.00 | 293.39 | 112 |
| 2025-11-18 | 316.00 | 316.00 | 316.00 | 316.00 | 291.55 | 228 |
| 2025-11-17 | 316.00 | 320.00 | 316.00 | 320.00 | 295.24 | 90 |
| 2025-11-14 | 318.00 | 318.00 | 310.00 | 316.00 | 291.55 | 338 |
| 2025-11-13 | 322.00 | 322.00 | 322.00 | 322.00 | 297.08 | 1 |
| 2025-11-12 | 324.00 | 324.00 | 320.00 | 322.00 | 297.08 | 297 |
| 2025-11-11 | 318.00 | 322.00 | 318.00 | 320.00 | 295.24 | 161 |
| 2025-11-10 | 320.00 | 322.00 | 318.00 | 318.00 | 293.39 | 72 |
| 2025-11-07 | 322.00 | 322.00 | 320.00 | 320.00 | 295.24 | 421 |
| 2025-11-06 | 322.00 | 322.00 | 322.00 | 322.00 | 297.08 | 162 |
| 2025-11-05 | 324.00 | 326.00 | 324.00 | 324.00 | 298.93 | 124 |
| 2025-11-04 | 328.00 | 328.00 | 324.00 | 324.00 | 298.93 | 291 |
| 2025-11-03 | 320.00 | 326.00 | 320.00 | 326.00 | 300.77 | 120 |
| 2025-10-31 | 320.00 | 320.00 | 308.00 | 310.00 | 286.01 | 965 |
| 2025-10-30 | 316.00 | 320.00 | 316.00 | 318.00 | 293.39 | 80 |
| 2025-10-29 | 318.00 | 320.00 | 318.00 | 318.00 | 293.39 | 221 |
| 2025-10-28 | 332.00 | 332.00 | 316.00 | 318.00 | 293.39 | 2,006 |
| 2025-10-27 | 330.00 | 334.00 | 328.00 | 328.00 | 302.62 | 461 |
| 2025-10-24 | 332.00 | 332.00 | 330.00 | 330.00 | 304.46 | 95 |
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.