FLSmidth & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	589.25	599.50	581.50	581.50	581.50	3
2026-10-16	592.75	599.50	592.75	592.75	592.75	4
2026-10-15	582.50	582.50	581.71	582.50	582.50	18,849
2026-10-14	602.00	602.00	599.00	602.00	602.00	80,087
2026-10-13	592.50	592.50	592.50	592.50	592.50	0
2026-10-12	581.00	592.50	581.00	592.50	592.50	78
2026-10-09	565.50	569.25	565.50	569.25	569.25	1,224
2026-10-08	546.50	547.60	546.50	547.25	547.25	8,214
2026-10-07	560.00	560.00	548.00	550.50	550.50	1,110
2026-10-06	566.50	579.00	566.50	575.75	575.75	1,154
2026-10-05	559.50	559.50	559.50	559.50	559.50	196,000
2026-10-02	555.25	560.50	555.25	560.50	560.50	96
2026-10-01	547.75	547.75	547.75	547.75	547.75	0
2026-09-30	577.00	577.00	565.25	565.25	565.25	2,329
2026-09-29	582.00	586.00	582.00	586.00	586.00	6,593
2026-09-28	577.00	577.00	570.00	577.00	577.00	377
2026-09-25	582.00	582.00	582.00	582.00	582.00	40,000
2026-09-24	584.25	588.25	575.00	577.00	577.00	1,921
2026-09-23	589.25	589.75	585.50	589.75	589.75	792
2026-09-22	577.50	578.00	577.50	578.00	578.00	62
2026-09-21	574.25	580.00	574.00	574.00	574.00	156,152
2026-09-18	575.75	576.50	574.75	575.00	575.00	2,487
2026-09-17	578.00	578.00	578.00	578.00	578.00	0
2026-09-16	565.75	567.00	565.75	565.75	565.75	1
2026-09-15	552.50	552.50	547.50	552.50	552.50	138,021
2026-09-14	573.00	573.00	573.00	573.00	573.00	133
2026-09-11	571.50	571.75	566.00	571.75	571.75	32
2026-09-10	590.00	590.00	566.00	566.00	566.00	99,382
2026-09-09	603.75	606.00	590.00	598.50	598.50	11,833
2026-09-08	602.00	602.50	602.00	602.50	602.50	266
2026-09-07	575.50	579.50	571.00	578.00	578.00	1,397
2026-09-04	567.50	576.25	567.50	574.00	574.00	112,891
2026-09-03	567.50	568.50	567.50	568.50	568.50	4
2026-09-02	566.50	566.50	562.50	566.50	566.50	6,706
2026-09-01	594.25	596.50	575.00	575.00	575.00	3,493
2026-08-28	597.00	601.00	594.28	597.00	597.00	713
2026-08-27	597.75	603.64	595.71	597.50	597.50	1,711
2026-08-26	605.16	612.50	605.16	609.97	609.97	256
2026-08-25	604.50	606.50	595.91	597.50	597.50	11,728
2026-08-24	592.50	599.25	592.50	596.00	596.00	2,717
2026-08-21	557.75	583.50	556.00	583.50	583.50	1,710
2026-08-20	532.50	546.25	532.50	546.25	546.25	8
2026-08-19	537.00	537.50	520.50	526.50	526.50	1,949
2026-08-18	496.85	496.85	496.85	496.85	496.85	0
2026-08-17	505.70	505.70	505.70	505.70	505.70	0
2026-08-14	500.95	500.95	500.95	500.95	500.95	0
2026-08-13	493.41	493.41	491.80	491.80	491.80	2,500
2026-08-12	508.45	511.50	508.45	508.45	508.45	5
2026-08-11	511.00	511.00	511.00	511.00	511.00	0
2026-08-10	504.90	506.00	500.75	500.75	500.75	12,138
2026-08-07	506.75	507.50	504.00	506.75	506.75	756
2026-08-06	512.25	516.00	512.25	512.25	512.25	4
2026-08-05	512.25	515.50	508.95	508.95	508.95	233,367
2026-08-04	504.50	504.50	504.50	504.50	504.50	0
2026-08-03	486.40	486.50	486.40	486.50	486.50	7,416
2026-07-31	483.70	489.00	483.70	483.70	483.70	5,139
2026-07-30	481.20	481.20	481.20	481.20	481.20	0
2026-07-29	475.90	477.20	475.90	475.90	475.90	9,504
2026-07-28	475.00	475.00	466.50	466.50	466.50	4,705
2026-07-27	474.90	474.90	474.90	474.90	474.90	0

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	4.0000 DKK
2025-04-03	8.0000 DKK
2024-04-11	4.0000 DKK
2023-03-30	3.0000 DKK
2022-03-31	3.0000 DKK
2021-03-25	2.0000 DKK
2019-03-28	9.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.