Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 334.00 | 334.00 | 328.00 | 328.00 | 302.62 | 220 |
| 2025-10-22 | 330.00 | 330.00 | 330.00 | 330.00 | 304.46 | 144 |
| 2025-10-21 | 330.00 | 330.00 | 330.00 | 330.00 | 304.46 | 195 |
| 2025-10-20 | 338.00 | 338.00 | 338.00 | 338.00 | 311.84 | 3 |
| 2025-10-17 | 326.00 | 326.00 | 326.00 | 326.00 | 300.77 | 78 |
| 2025-10-16 | 344.00 | 344.00 | 328.00 | 328.00 | 302.62 | 54 |
| 2025-10-15 | 324.00 | 336.00 | 324.00 | 336.00 | 310.00 | 619 |
| 2025-10-14 | 326.00 | 326.00 | 326.00 | 326.00 | 300.77 | 12 |
| 2025-10-13 | 328.00 | 328.00 | 326.00 | 326.00 | 300.77 | 67 |
| 2025-10-10 | 328.00 | 330.00 | 326.00 | 326.00 | 300.77 | 275 |
| 2025-10-09 | 332.00 | 334.00 | 328.00 | 334.00 | 308.15 | 567 |
| 2025-10-08 | 346.00 | 346.00 | 334.00 | 334.00 | 308.15 | 182 |
| 2025-10-07 | 340.00 | 340.00 | 340.00 | 340.00 | 313.69 | 19 |
| 2025-10-06 | 348.00 | 348.00 | 344.00 | 344.00 | 317.38 | 575 |
| 2025-10-03 | 336.00 | 350.00 | 336.00 | 344.00 | 317.38 | 663 |
| 2025-10-02 | 332.00 | 334.00 | 326.00 | 334.00 | 308.15 | 942 |
| 2025-10-01 | 328.00 | 336.00 | 328.00 | 332.00 | 306.31 | 229 |
| 2025-09-30 | 332.00 | 332.00 | 328.00 | 332.00 | 306.31 | 267 |
| 2025-09-29 | 328.00 | 332.00 | 328.00 | 332.00 | 306.31 | 215 |
| 2025-09-26 | 326.00 | 332.00 | 326.00 | 330.00 | 304.46 | 487 |
| 2025-09-25 | 330.00 | 332.00 | 328.00 | 328.00 | 302.62 | 714 |
| 2025-09-24 | 322.00 | 328.00 | 322.00 | 328.00 | 302.62 | 679 |
| 2025-09-23 | 320.00 | 322.00 | 320.00 | 322.00 | 297.08 | 237 |
| 2025-09-22 | 320.00 | 324.00 | 320.00 | 324.00 | 298.93 | 132 |
| 2025-09-19 | 324.00 | 324.00 | 324.00 | 324.00 | 298.93 | 78 |
| 2025-09-18 | 320.00 | 324.00 | 320.00 | 324.00 | 298.93 | 117 |
| 2025-09-17 | 320.00 | 324.00 | 320.00 | 324.00 | 298.93 | 190 |
| 2025-09-16 | 320.00 | 320.00 | 320.00 | 320.00 | 295.24 | 45 |
| 2025-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | 295.24 | 487 |
| 2025-09-12 | 322.00 | 322.00 | 320.00 | 320.00 | 295.24 | 328 |
| 2025-09-11 | 320.00 | 322.00 | 320.00 | 322.00 | 297.08 | 29 |
| 2025-09-10 | 320.00 | 320.00 | 320.00 | 320.00 | 295.24 | 316 |
| 2025-09-09 | 322.00 | 322.00 | 322.00 | 322.00 | 297.08 | 3 |
| 2025-09-08 | 322.00 | 322.00 | 320.00 | 322.00 | 297.08 | 1,374 |
| 2025-09-05 | 326.00 | 326.00 | 322.00 | 324.00 | 298.93 | 143 |
| 2025-09-04 | 322.00 | 324.00 | 322.00 | 324.00 | 298.93 | 396 |
| 2025-09-03 | 324.00 | 326.00 | 324.00 | 324.00 | 298.93 | 157 |
| 2025-09-02 | 326.00 | 326.00 | 326.00 | 326.00 | 300.77 | 5 |
| 2025-09-01 | 326.00 | 326.00 | 322.00 | 326.00 | 300.77 | 778 |
| 2025-08-29 | 326.00 | 326.00 | 324.00 | 326.00 | 300.77 | 401 |
| 2025-08-28 | 322.00 | 322.00 | 322.00 | 322.00 | 297.08 | 401 |
| 2025-08-27 | 322.00 | 326.00 | 322.00 | 326.00 | 300.77 | 143 |
| 2025-08-26 | 326.00 | 330.00 | 316.00 | 326.00 | 300.77 | 857 |
| 2025-08-25 | 330.00 | 336.00 | 328.00 | 332.00 | 306.31 | 144 |
| 2025-08-22 | 352.00 | 352.00 | 310.00 | 330.00 | 304.46 | 3,383 |
| 2025-08-21 | 356.00 | 360.00 | 354.00 | 356.00 | 319.22 | 2,325 |
| 2025-08-20 | 356.00 | 356.00 | 354.00 | 354.00 | 317.43 | 164 |
| 2025-08-19 | 358.00 | 360.00 | 350.00 | 356.00 | 319.22 | 653 |
| 2025-08-18 | 352.00 | 354.00 | 348.00 | 352.00 | 315.64 | 418 |
| 2025-08-15 | 342.00 | 352.00 | 342.00 | 352.00 | 315.64 | 314 |
| 2025-08-14 | 338.00 | 344.00 | 338.00 | 340.00 | 304.88 | 36 |
| 2025-08-13 | 342.00 | 342.00 | 340.00 | 340.00 | 304.88 | 236 |
| 2025-08-12 | 342.00 | 344.00 | 342.00 | 342.00 | 306.67 | 106 |
| 2025-08-11 | 350.00 | 350.00 | 344.00 | 344.00 | 308.46 | 582 |
| 2025-08-08 | 342.00 | 352.00 | 342.00 | 350.00 | 313.84 | 1,696 |
| 2025-08-07 | 338.00 | 342.00 | 338.00 | 342.00 | 306.67 | 129 |
| 2025-08-06 | 338.00 | 338.00 | 338.00 | 338.00 | 303.08 | 34 |
| 2025-08-05 | 332.00 | 340.00 | 332.00 | 338.00 | 303.08 | 674 |
| 2025-08-04 | 330.00 | 336.00 | 330.00 | 332.00 | 297.70 | 317 |
| 2025-08-01 | 324.00 | 334.00 | 324.00 | 330.00 | 295.91 | 1,300 |
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.