Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 322.00 | 338.05 | 322.00 | 328.05 | 294.16 | 334 |
| 2025-05-01 | 316.00 | 319.05 | 316.00 | 317.00 | 284.25 | 486 |
| 2025-04-30 | 319.00 | 319.00 | 316.00 | 316.00 | 283.36 | 254 |
| 2025-04-28 | 319.00 | 319.00 | 319.00 | 319.00 | 286.05 | 65 |
| 2025-04-25 | 319.00 | 319.00 | 319.00 | 319.00 | 286.05 | 169 |
| 2025-04-23 | 314.00 | 319.00 | 314.00 | 314.00 | 281.56 | 15 |
| 2025-04-22 | 313.10 | 313.10 | 313.00 | 313.00 | 280.67 | 11 |
| 2025-04-16 | 313.05 | 313.10 | 313.05 | 313.10 | 280.76 | 25 |
| 2025-04-15 | 314.05 | 314.05 | 314.00 | 314.00 | 281.56 | 86 |
| 2025-04-14 | 316.05 | 316.05 | 313.00 | 313.20 | 280.84 | 923 |
| 2025-04-11 | 318.95 | 319.00 | 313.00 | 315.50 | 282.91 | 214 |
| 2025-04-10 | 318.95 | 318.95 | 313.00 | 314.00 | 281.56 | 176 |
| 2025-04-09 | 315.50 | 316.35 | 313.00 | 313.00 | 280.67 | 139 |
| 2025-04-08 | 317.00 | 319.00 | 315.15 | 318.95 | 286.00 | 188 |
| 2025-04-07 | 307.15 | 319.00 | 307.15 | 318.95 | 286.00 | 190 |
| 2025-04-04 | 328.00 | 328.00 | 320.00 | 320.00 | 286.94 | 358 |
| 2025-04-03 | 326.00 | 328.00 | 324.00 | 326.00 | 292.32 | 522 |
| 2025-04-02 | 326.00 | 326.00 | 326.00 | 326.00 | 292.32 | 86 |
| 2025-04-01 | 330.00 | 330.00 | 322.00 | 322.00 | 288.74 | 528 |
| 2025-03-31 | 330.00 | 330.00 | 328.00 | 328.00 | 294.12 | 313 |
| 2025-03-28 | 334.00 | 334.00 | 330.00 | 330.00 | 295.91 | 558 |
| 2025-03-27 | 336.00 | 336.00 | 334.00 | 334.00 | 299.50 | 206 |
| 2025-03-26 | 336.00 | 336.00 | 336.00 | 336.00 | 301.29 | 387 |
| 2025-03-25 | 338.00 | 338.00 | 336.00 | 336.00 | 301.29 | 176 |
| 2025-03-21 | 336.00 | 338.00 | 336.00 | 336.00 | 301.29 | 536 |
| 2025-03-20 | 340.00 | 346.00 | 320.00 | 334.00 | 299.50 | 1,540 |
| 2025-03-19 | 334.00 | 358.00 | 328.00 | 358.00 | 321.02 | 1,014 |
| 2025-03-18 | 336.00 | 338.00 | 334.00 | 334.00 | 299.50 | 461 |
| 2025-03-17 | 340.00 | 340.00 | 334.00 | 334.00 | 299.50 | 1,492 |
| 2025-03-14 | 344.00 | 344.00 | 338.00 | 338.00 | 303.08 | 1,467 |
| 2025-03-13 | 348.00 | 348.00 | 348.00 | 348.00 | 312.05 | 427 |
| 2025-03-12 | 350.00 | 350.00 | 348.00 | 348.00 | 312.05 | 107 |
| 2025-03-11 | 348.00 | 348.00 | 348.00 | 348.00 | 312.05 | 253 |
| 2025-03-10 | 352.00 | 352.00 | 348.00 | 348.00 | 312.05 | 239 |
| 2025-03-07 | 348.00 | 352.00 | 348.00 | 352.00 | 315.64 | 216 |
| 2025-03-06 | 350.00 | 350.00 | 350.00 | 350.00 | 313.84 | 211 |
| 2025-03-05 | 348.00 | 350.00 | 348.00 | 350.00 | 313.84 | 206 |
| 2025-03-04 | 348.00 | 354.00 | 348.00 | 348.00 | 312.05 | 763 |
| 2025-03-03 | 346.00 | 346.00 | 346.00 | 346.00 | 310.26 | 19 |
| 2025-02-28 | 350.00 | 350.00 | 348.00 | 350.00 | 313.84 | 241 |
| 2025-02-27 | 350.00 | 350.00 | 350.00 | 350.00 | 313.84 | 10 |
| 2025-02-26 | 352.00 | 352.00 | 352.00 | 352.00 | 315.64 | 369 |
| 2025-02-25 | 352.00 | 352.00 | 350.00 | 350.00 | 313.84 | 192 |
| 2025-02-24 | 356.00 | 356.00 | 352.00 | 354.00 | 317.43 | 234 |
| 2025-02-21 | 354.00 | 354.00 | 352.00 | 354.00 | 317.43 | 382 |
| 2025-02-20 | 352.00 | 354.00 | 352.00 | 354.00 | 317.43 | 780 |
| 2025-02-19 | 350.00 | 352.00 | 350.00 | 352.00 | 315.64 | 197 |
| 2025-02-18 | 352.00 | 352.00 | 350.00 | 350.00 | 313.84 | 479 |
| 2025-02-17 | 352.00 | 356.00 | 348.00 | 350.00 | 313.84 | 888 |
| 2025-02-14 | 352.00 | 352.00 | 344.00 | 350.00 | 313.84 | 327 |
| 2025-02-13 | 348.00 | 356.00 | 348.00 | 350.00 | 313.84 | 870 |
| 2025-02-12 | 348.00 | 350.00 | 344.00 | 344.00 | 308.46 | 610 |
| 2025-02-11 | 344.00 | 350.00 | 344.00 | 350.00 | 313.84 | 335 |
| 2025-02-10 | 346.00 | 346.00 | 344.00 | 344.00 | 308.46 | 357 |
| 2025-02-07 | 338.00 | 346.00 | 330.00 | 346.00 | 310.26 | 573 |
| 2025-02-06 | 342.00 | 342.00 | 336.00 | 340.00 | 304.88 | 763 |
| 2025-02-05 | 340.00 | 340.00 | 336.00 | 336.00 | 301.29 | 261 |
| 2025-02-04 | 340.00 | 340.00 | 340.00 | 340.00 | 304.88 | 1 |
| 2025-02-03 | 342.00 | 346.00 | 340.00 | 340.00 | 304.88 | 226 |
| 2025-01-31 | 340.00 | 340.00 | 336.00 | 338.00 | 303.08 | 227 |
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.