Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 328.00 | 328.00 | 320.00 | 324.00 | 290.53 | 258 |
| 2025-07-30 | 334.00 | 334.00 | 328.00 | 328.00 | 294.12 | 312 |
| 2025-07-29 | 332.00 | 332.00 | 330.00 | 332.00 | 297.70 | 706 |
| 2025-07-28 | 334.00 | 334.00 | 330.00 | 332.00 | 297.70 | 516 |
| 2025-07-25 | 330.00 | 332.00 | 328.00 | 328.00 | 294.12 | 477 |
| 2025-07-24 | 330.00 | 334.00 | 330.00 | 330.00 | 295.91 | 1,580 |
| 2025-07-23 | 332.00 | 334.00 | 332.00 | 334.00 | 299.50 | 207 |
| 2025-07-22 | 328.00 | 328.00 | 328.00 | 328.00 | 294.12 | 60 |
| 2025-07-21 | 332.00 | 332.00 | 330.00 | 330.00 | 295.91 | 145 |
| 2025-07-18 | 332.00 | 332.00 | 330.00 | 330.00 | 295.91 | 278 |
| 2025-07-17 | 328.00 | 330.00 | 326.00 | 330.00 | 295.91 | 161 |
| 2025-07-16 | 334.00 | 334.00 | 328.00 | 328.00 | 294.12 | 1,323 |
| 2025-07-15 | 332.00 | 332.00 | 332.00 | 332.00 | 297.70 | 31 |
| 2025-07-14 | 334.00 | 334.00 | 330.00 | 332.00 | 297.70 | 73 |
| 2025-07-11 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 519 |
| 2025-07-10 | 330.00 | 332.00 | 330.00 | 332.00 | 297.70 | 297 |
| 2025-07-09 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 191 |
| 2025-07-08 | 328.00 | 334.00 | 328.00 | 334.00 | 299.50 | 916 |
| 2025-07-07 | 328.00 | 330.00 | 326.00 | 330.00 | 295.91 | 468 |
| 2025-07-04 | 324.00 | 328.00 | 324.00 | 328.00 | 294.12 | 254 |
| 2025-07-03 | 326.00 | 330.00 | 322.00 | 326.00 | 292.32 | 1,525 |
| 2025-07-02 | 332.00 | 338.00 | 330.00 | 330.00 | 295.91 | 1,652 |
| 2025-07-01 | 330.00 | 334.00 | 324.00 | 332.00 | 297.70 | 842 |
| 2025-06-30 | 326.00 | 336.00 | 320.00 | 334.00 | 299.50 | 1,399 |
| 2025-06-27 | 332.00 | 344.00 | 308.00 | 338.00 | 303.08 | 3,191 |
| 2025-06-26 | 330.00 | 338.00 | 316.00 | 338.00 | 303.08 | 2,526 |
| 2025-06-25 | 332.00 | 334.00 | 332.00 | 334.00 | 299.50 | 509 |
| 2025-06-24 | 316.00 | 328.00 | 316.00 | 328.00 | 294.12 | 517 |
| 2025-06-23 | 316.00 | 320.00 | 308.00 | 316.00 | 283.36 | 747 |
| 2025-06-20 | 318.00 | 322.00 | 314.00 | 314.00 | 281.56 | 608 |
| 2025-06-19 | 322.00 | 322.00 | 318.00 | 318.00 | 285.15 | 314 |
| 2025-06-18 | 322.00 | 326.00 | 322.00 | 326.00 | 292.32 | 374 |
| 2025-06-17 | 322.00 | 322.00 | 322.00 | 322.00 | 288.74 | 72 |
| 2025-06-16 | 324.00 | 332.00 | 322.00 | 322.00 | 288.74 | 648 |
| 2025-06-13 | 332.00 | 332.00 | 324.00 | 324.00 | 290.53 | 451 |
| 2025-06-12 | 332.00 | 332.00 | 328.00 | 332.00 | 297.70 | 291 |
| 2025-06-11 | 330.00 | 336.00 | 330.00 | 332.00 | 297.70 | 236 |
| 2025-06-10 | 332.00 | 332.00 | 330.00 | 330.00 | 295.91 | 121 |
| 2025-06-06 | 334.00 | 334.00 | 330.00 | 332.00 | 297.70 | 132 |
| 2025-06-04 | 326.00 | 332.00 | 326.00 | 332.00 | 297.70 | 840 |
| 2025-06-03 | 334.00 | 336.00 | 328.00 | 330.00 | 295.91 | 682 |
| 2025-06-02 | 338.00 | 338.00 | 334.00 | 334.00 | 299.50 | 604 |
| 2025-05-28 | 332.00 | 336.00 | 328.00 | 336.00 | 301.29 | 343 |
| 2025-05-27 | 334.00 | 336.00 | 334.00 | 336.00 | 301.29 | 186 |
| 2025-05-26 | 332.00 | 338.00 | 332.00 | 334.00 | 299.50 | 328 |
| 2025-05-23 | 336.00 | 338.00 | 330.00 | 330.00 | 295.91 | 244 |
| 2025-05-22 | 340.00 | 340.00 | 336.00 | 336.00 | 301.29 | 333 |
| 2025-05-21 | 336.00 | 340.00 | 336.00 | 340.00 | 304.88 | 296 |
| 2025-05-20 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 60 |
| 2025-05-19 | 328.00 | 332.00 | 312.00 | 332.00 | 297.70 | 465 |
| 2025-05-16 | 332.00 | 332.00 | 330.00 | 330.00 | 295.91 | 218 |
| 2025-05-15 | 334.00 | 336.00 | 330.00 | 330.00 | 295.91 | 525 |
| 2025-05-14 | 328.00 | 334.00 | 328.00 | 334.00 | 299.50 | 489 |
| 2025-05-13 | 326.00 | 326.00 | 322.00 | 326.00 | 292.32 | 166 |
| 2025-05-12 | 320.00 | 324.00 | 320.00 | 324.00 | 290.53 | 203 |
| 2025-05-09 | 318.00 | 320.00 | 312.00 | 320.00 | 286.94 | 701 |
| 2025-05-08 | 320.00 | 320.00 | 320.00 | 320.00 | 286.94 | 5 |
| 2025-05-07 | 320.00 | 322.00 | 318.00 | 322.00 | 288.74 | 428 |
| 2025-05-05 | 331.10 | 331.10 | 324.90 | 324.90 | 291.34 | 157 |
| 2025-05-02 | 322.00 | 338.05 | 322.00 | 328.05 | 294.16 | 334 |
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.