Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 340.00 | 342.00 | 338.00 | 338.00 | 303.08 | 178 |
| 2025-01-29 | 334.00 | 338.00 | 334.00 | 338.00 | 303.08 | 121 |
| 2025-01-27 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 85 |
| 2025-01-24 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 135 |
| 2025-01-23 | 334.00 | 334.00 | 334.00 | 334.00 | 299.50 | 15 |
| 2025-01-22 | 336.00 | 338.00 | 334.00 | 334.00 | 299.50 | 202 |
| 2025-01-21 | 336.00 | 342.00 | 334.00 | 334.00 | 299.50 | 226 |
| 2025-01-20 | 334.00 | 334.00 | 330.00 | 332.00 | 297.70 | 295 |
| 2025-01-17 | 336.00 | 348.00 | 334.00 | 334.00 | 299.50 | 457 |
| 2025-01-16 | 334.00 | 334.00 | 330.00 | 330.00 | 295.91 | 344 |
| 2025-01-15 | 338.00 | 342.00 | 330.00 | 336.00 | 301.29 | 761 |
| 2025-01-14 | 336.00 | 342.00 | 336.00 | 338.00 | 303.08 | 503 |
| 2025-01-13 | 342.00 | 342.00 | 328.00 | 336.00 | 301.29 | 779 |
| 2025-01-10 | 344.00 | 346.00 | 340.00 | 340.00 | 304.88 | 786 |
| 2025-01-09 | 346.00 | 346.00 | 346.00 | 346.00 | 310.26 | 5 |
| 2025-01-07 | 346.00 | 348.00 | 346.00 | 346.00 | 310.26 | 242 |
| 2025-01-06 | 338.00 | 350.00 | 338.00 | 346.00 | 310.26 | 387 |
| 2025-01-03 | 336.00 | 342.00 | 336.00 | 336.00 | 301.29 | 546 |
| 2025-01-02 | 334.00 | 336.00 | 334.00 | 336.00 | 301.29 | 321 |
| 2024-12-30 | 326.00 | 332.00 | 326.00 | 332.00 | 297.70 | 721 |
| 2024-12-27 | 326.00 | 330.00 | 326.00 | 328.00 | 294.12 | 610 |
| 2024-12-23 | 328.00 | 328.00 | 322.00 | 326.00 | 292.32 | 1,226 |
| 2024-12-20 | 332.00 | 332.00 | 326.00 | 330.00 | 295.91 | 896 |
| 2024-12-19 | 334.00 | 336.00 | 334.00 | 334.00 | 299.50 | 587 |
| 2024-12-18 | 332.00 | 332.00 | 332.00 | 332.00 | 297.70 | 43 |
| 2024-12-17 | 334.00 | 334.00 | 332.00 | 332.00 | 297.70 | 234 |
| 2024-12-16 | 338.00 | 340.00 | 330.00 | 334.00 | 299.50 | 473 |
| 2024-12-13 | 338.00 | 340.00 | 326.00 | 336.00 | 301.29 | 649 |
| 2024-12-12 | 338.00 | 338.00 | 332.00 | 336.00 | 301.29 | 945 |
| 2024-12-11 | 338.00 | 344.00 | 338.00 | 344.00 | 308.46 | 1,468 |
| 2024-12-10 | 338.00 | 338.00 | 338.00 | 338.00 | 303.08 | 51 |
| 2024-12-09 | 334.00 | 338.00 | 334.00 | 338.00 | 303.08 | 153 |
| 2024-12-06 | 336.00 | 336.00 | 334.00 | 334.00 | 299.50 | 116 |
| 2024-12-05 | 336.00 | 338.00 | 334.00 | 334.00 | 299.50 | 225 |
| 2024-12-04 | 332.00 | 332.00 | 332.00 | 332.00 | 297.70 | 499 |
| 2024-12-03 | 328.00 | 332.00 | 328.00 | 332.00 | 297.70 | 178 |
| 2024-12-02 | 332.00 | 332.00 | 328.00 | 328.00 | 294.12 | 242 |
| 2024-11-29 | 326.00 | 332.00 | 322.00 | 332.00 | 297.70 | 686 |
| 2024-11-28 | 322.00 | 326.00 | 322.00 | 326.00 | 292.32 | 328 |
| 2024-11-27 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 5 |
| 2024-11-26 | 326.00 | 326.00 | 326.00 | 326.00 | 292.32 | 48 |
| 2024-11-25 | 324.00 | 328.00 | 324.00 | 326.00 | 292.32 | 409 |
| 2024-11-22 | 326.00 | 326.00 | 322.00 | 326.00 | 292.32 | 714 |
| 2024-11-21 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 118 |
| 2024-11-20 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 13 |
| 2024-11-19 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 100 |
| 2024-11-18 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 101 |
| 2024-11-15 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 101 |
| 2024-11-14 | 328.00 | 328.00 | 328.00 | 328.00 | 294.12 | 60 |
| 2024-11-13 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 182 |
| 2024-11-12 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 151 |
| 2024-11-11 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 52 |
| 2024-11-08 | 326.00 | 326.00 | 326.00 | 326.00 | 292.32 | 95 |
| 2024-11-07 | 326.00 | 326.00 | 326.00 | 326.00 | 292.32 | 82 |
| 2024-11-06 | 330.00 | 330.00 | 326.00 | 326.00 | 292.32 | 461 |
| 2024-11-05 | 328.00 | 332.00 | 324.00 | 332.00 | 297.70 | 8,232 |
| 2024-11-04 | 324.00 | 324.00 | 324.00 | 324.00 | 290.53 | 68 |
| 2024-11-01 | 324.00 | 328.00 | 324.00 | 326.00 | 292.32 | 424 |
| 2024-10-31 | 332.00 | 332.00 | 326.00 | 326.00 | 292.32 | 329 |
| 2024-10-30 | 324.00 | 328.00 | 324.00 | 328.00 | 294.12 | 74 |
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.