Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 334.00 | 334.00 | 324.00 | 324.00 | 290.53 | 240 |
| 2024-10-28 | 338.00 | 338.00 | 328.00 | 328.00 | 294.12 | 403 |
| 2024-10-25 | 338.00 | 340.00 | 338.00 | 340.00 | 304.88 | 290 |
| 2024-10-24 | 336.00 | 338.00 | 336.00 | 338.00 | 303.08 | 213 |
| 2024-10-23 | 338.00 | 338.00 | 338.00 | 338.00 | 303.08 | 20 |
| 2024-10-22 | 338.00 | 338.00 | 336.00 | 336.00 | 301.29 | 86 |
| 2024-10-21 | 340.00 | 342.00 | 336.00 | 336.00 | 301.29 | 121 |
| 2024-10-18 | 342.00 | 342.00 | 340.00 | 340.00 | 304.88 | 55 |
| 2024-10-17 | 338.00 | 342.00 | 336.00 | 342.00 | 306.67 | 432 |
| 2024-10-16 | 338.00 | 338.00 | 338.00 | 338.00 | 303.08 | 8 |
| 2024-10-15 | 340.00 | 340.00 | 338.00 | 338.00 | 303.08 | 275 |
| 2024-10-11 | 340.00 | 340.00 | 340.00 | 340.00 | 304.88 | 30 |
| 2024-10-10 | 340.00 | 340.00 | 340.00 | 340.00 | 304.88 | 58 |
| 2024-10-09 | 342.00 | 342.00 | 340.00 | 340.00 | 304.88 | 229 |
| 2024-10-08 | 342.00 | 342.00 | 342.00 | 342.00 | 306.67 | 3 |
| 2024-10-07 | 346.00 | 346.00 | 340.00 | 346.00 | 310.26 | 408 |
| 2024-10-04 | 348.00 | 348.00 | 346.00 | 346.00 | 310.26 | 1,316 |
| 2024-10-03 | 350.00 | 350.00 | 350.00 | 350.00 | 313.84 | 121 |
| 2024-10-02 | 348.00 | 352.00 | 348.00 | 350.00 | 313.84 | 506 |
| 2024-10-01 | 344.00 | 346.00 | 344.00 | 346.00 | 310.26 | 293 |
| 2024-09-30 | 344.00 | 346.00 | 344.00 | 346.00 | 310.26 | 262 |
| 2024-09-27 | 348.00 | 348.00 | 346.00 | 346.00 | 310.26 | 105 |
| 2024-09-26 | 348.00 | 348.00 | 348.00 | 348.00 | 312.05 | 117 |
| 2024-09-25 | 340.00 | 344.00 | 340.00 | 344.00 | 308.46 | 121 |
| 2024-09-24 | 340.00 | 340.00 | 340.00 | 340.00 | 304.88 | 120 |
| 2024-09-23 | 342.00 | 342.00 | 342.00 | 342.00 | 306.67 | 127 |
| 2024-09-20 | 342.00 | 342.00 | 342.00 | 342.00 | 306.67 | 70 |
| 2024-09-19 | 342.00 | 344.00 | 340.00 | 340.00 | 304.88 | 590 |
| 2024-09-18 | 342.00 | 342.00 | 338.00 | 340.00 | 304.88 | 2,979 |
| 2024-09-17 | 346.00 | 346.00 | 340.00 | 340.00 | 304.88 | 3,434 |
| 2024-09-16 | 342.00 | 346.00 | 338.00 | 346.00 | 310.26 | 318 |
| 2024-09-13 | 344.00 | 346.00 | 344.00 | 344.00 | 308.46 | 206 |
| 2024-09-12 | 344.00 | 344.00 | 344.00 | 344.00 | 308.46 | 1 |
| 2024-09-11 | 346.00 | 346.00 | 336.00 | 344.00 | 308.46 | 254 |
| 2024-09-10 | 348.00 | 348.00 | 344.00 | 344.00 | 308.46 | 254 |
| 2024-09-09 | 348.00 | 348.00 | 344.00 | 344.00 | 308.46 | 52 |
| 2024-09-06 | 348.00 | 348.00 | 346.00 | 348.00 | 312.05 | 144 |
| 2024-09-05 | 346.00 | 346.00 | 346.00 | 346.00 | 310.26 | 25 |
| 2024-09-04 | 350.00 | 350.00 | 346.00 | 346.00 | 310.26 | 57 |
| 2024-09-03 | 346.00 | 346.00 | 346.00 | 346.00 | 310.26 | 5 |
| 2024-09-02 | 344.00 | 350.00 | 344.00 | 348.00 | 312.05 | 385 |
| 2024-08-29 | 342.00 | 342.00 | 336.00 | 338.00 | 303.08 | 268 |
| 2024-08-28 | 342.00 | 342.00 | 342.00 | 342.00 | 306.67 | 125 |
| 2024-08-27 | 348.00 | 348.00 | 344.00 | 344.00 | 308.46 | 227 |
| 2024-08-26 | 348.00 | 348.00 | 348.00 | 348.00 | 312.05 | 180 |
| 2024-08-23 | 346.00 | 346.00 | 344.00 | 344.00 | 308.46 | 413 |
| 2024-08-22 | 346.00 | 348.00 | 330.00 | 348.00 | 312.05 | 490 |
| 2024-08-21 | 348.00 | 350.00 | 344.00 | 346.00 | 305.77 | 158 |
| 2024-08-20 | 344.00 | 352.00 | 344.00 | 348.00 | 307.54 | 443 |
| 2024-08-19 | 346.00 | 350.00 | 346.00 | 348.00 | 307.54 | 679 |
| 2024-08-16 | 342.00 | 348.00 | 342.00 | 344.00 | 304.01 | 338 |
| 2024-08-15 | 340.00 | 350.00 | 338.00 | 346.00 | 305.77 | 97 |
| 2024-08-14 | 336.00 | 348.00 | 336.00 | 342.00 | 302.24 | 420 |
| 2024-08-13 | 330.00 | 334.00 | 330.00 | 334.00 | 295.17 | 100 |
| 2024-08-12 | 330.00 | 334.00 | 326.00 | 330.00 | 291.63 | 330 |
| 2024-08-09 | 324.00 | 336.00 | 324.00 | 332.00 | 293.40 | 981 |
| 2024-08-08 | 324.00 | 328.00 | 324.00 | 328.00 | 289.87 | 295 |
| 2024-08-07 | 336.00 | 338.00 | 324.00 | 328.00 | 289.87 | 1,858 |
| 2024-08-06 | 338.00 | 340.00 | 338.00 | 340.00 | 300.47 | 95 |
| 2024-08-05 | 344.00 | 344.00 | 322.00 | 336.00 | 296.94 | 382 |
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.