Flügger group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 365.00 | 368.00 | 365.00 | 368.00 | 368.00 | 373 |
| 2026-10-15 | 367.00 | 367.00 | 363.00 | 364.00 | 364.00 | 334 |
| 2026-10-14 | 365.00 | 365.00 | 363.00 | 363.00 | 363.00 | 263 |
| 2026-10-13 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 40 |
| 2026-10-12 | 373.00 | 377.00 | 366.00 | 366.00 | 366.00 | 265 |
| 2026-10-09 | 385.00 | 385.00 | 373.00 | 377.00 | 377.00 | 1,598 |
| 2026-10-08 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 129 |
| 2026-10-07 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 257 |
| 2026-10-06 | 377.00 | 385.00 | 377.00 | 380.00 | 380.00 | 223 |
| 2026-10-05 | 383.00 | 383.00 | 375.00 | 377.00 | 377.00 | 404 |
| 2026-10-02 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 306 |
| 2026-10-01 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | 395 |
| 2026-09-30 | 385.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1,685 |
| 2026-09-29 | 382.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1,279 |
| 2026-09-28 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | 627 |
| 2026-09-25 | 374.00 | 385.00 | 374.00 | 385.00 | 385.00 | 316 |
| 2026-09-24 | 380.00 | 382.00 | 373.00 | 378.00 | 378.00 | 357 |
| 2026-09-23 | 377.00 | 385.00 | 377.00 | 385.00 | 385.00 | 421 |
| 2026-09-22 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 69 |
| 2026-09-21 | 365.00 | 381.00 | 364.00 | 378.00 | 378.00 | 444 |
| 2026-09-18 | 365.00 | 368.00 | 362.00 | 368.00 | 368.00 | 263 |
| 2026-09-17 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 97 |
| 2026-09-16 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | 431 |
| 2026-09-15 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | 59 |
| 2026-09-14 | 379.00 | 379.00 | 365.00 | 365.00 | 365.00 | 191 |
| 2026-09-11 | 382.00 | 382.00 | 373.00 | 373.00 | 373.00 | 222 |
| 2026-09-10 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 795 |
| 2026-09-09 | 369.00 | 383.00 | 369.00 | 380.00 | 380.00 | 699 |
| 2026-09-08 | 382.00 | 385.00 | 371.00 | 371.00 | 371.00 | 764 |
| 2026-09-07 | 392.00 | 392.00 | 381.00 | 386.00 | 386.00 | 309 |
| 2026-09-04 | 390.00 | 390.00 | 387.00 | 390.00 | 390.00 | 154 |
| 2026-09-03 | 395.00 | 397.00 | 387.00 | 390.00 | 390.00 | 357 |
| 2026-09-02 | 396.00 | 401.00 | 389.00 | 389.00 | 389.00 | 214 |
| 2026-09-01 | 396.00 | 396.00 | 392.00 | 395.00 | 395.00 | 580 |
| 2026-08-31 | 410.00 | 410.00 | 388.00 | 392.00 | 392.00 | 637 |
| 2026-08-28 | 413.00 | 419.00 | 408.00 | 408.00 | 408.00 | 263 |
| 2026-08-27 | 406.00 | 418.00 | 404.00 | 406.00 | 406.00 | 283 |
| 2026-08-26 | 411.00 | 420.00 | 403.00 | 403.00 | 403.00 | 909 |
| 2026-08-25 | 411.00 | 413.00 | 405.00 | 405.00 | 405.00 | 512 |
| 2026-08-24 | 399.00 | 419.00 | 399.00 | 413.00 | 413.00 | 1,030 |
| 2026-08-21 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | 854 |
| 2026-08-20 | 416.00 | 419.00 | 406.00 | 415.00 | 395.00 | 1,284 |
| 2026-08-19 | 420.00 | 430.00 | 416.00 | 416.00 | 395.95 | 665 |
| 2026-08-18 | 424.00 | 424.00 | 419.00 | 424.00 | 403.57 | 153 |
| 2026-08-17 | 415.00 | 430.00 | 415.00 | 430.00 | 409.28 | 197 |
| 2026-08-14 | 420.00 | 420.00 | 414.00 | 416.00 | 395.95 | 237 |
| 2026-08-13 | 429.00 | 432.00 | 424.00 | 424.00 | 403.57 | 209 |
| 2026-08-12 | 437.00 | 437.00 | 423.00 | 429.00 | 408.33 | 467 |
| 2026-08-11 | 409.00 | 439.00 | 409.00 | 433.00 | 412.13 | 574 |
| 2026-08-10 | 397.00 | 415.00 | 397.00 | 410.00 | 390.24 | 854 |
| 2026-08-07 | 396.00 | 397.00 | 385.00 | 397.00 | 377.87 | 1,565 |
| 2026-08-06 | 409.00 | 410.00 | 385.00 | 397.00 | 377.87 | 1,991 |
| 2026-08-05 | 436.00 | 436.00 | 404.00 | 413.00 | 393.10 | 2,259 |
| 2026-08-04 | 428.00 | 438.00 | 428.00 | 438.00 | 416.89 | 168 |
| 2026-08-03 | 434.00 | 436.00 | 432.00 | 433.00 | 412.13 | 419 |
| 2026-07-31 | 439.00 | 439.00 | 435.00 | 437.00 | 415.94 | 429 |
| 2026-07-30 | 435.00 | 440.00 | 435.00 | 439.00 | 417.84 | 313 |
| 2026-07-29 | 437.00 | 438.00 | 430.00 | 430.00 | 409.28 | 317 |
| 2026-07-28 | 434.00 | 435.00 | 427.00 | 435.00 | 414.04 | 251 |
| 2026-07-27 | 434.00 | 435.00 | 420.00 | 435.00 | 414.04 | 1,070 |
Page 1 of 2 · 65 trading daysOlder →
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.