FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	343.20	344.20	340.00	341.90	330.81	8,355
2024-08-30	345.20	347.20	342.80	343.10	331.97	1,894
2024-08-29	342.00	348.00	342.00	346.50	335.26	1,331
2024-08-28	342.10	344.60	340.60	343.50	332.36	2,390
2024-08-27	342.60	345.00	340.60	342.60	331.48	949
2024-08-23	343.00	346.20	343.00	343.90	332.74	46,286
2024-08-22	343.90	344.60	342.00	344.50	333.32	389
2024-08-21	343.80	346.80	343.80	346.70	335.45	1,832
2024-08-20	343.00	343.60	339.60	342.30	331.19	2,379
2024-08-19	340.80	347.20	340.80	344.90	333.71	2,600
2024-08-16	350.90	351.00	338.20	341.10	330.03	2,944
2024-08-15	354.40	355.80	345.00	351.10	339.71	4,850
2024-08-14	350.10	355.00	349.60	353.30	341.84	4,549
2024-08-13	349.10	349.10	344.40	349.10	337.77	1,318
2024-08-12	348.80	349.20	346.70	346.70	335.45	303
2024-08-09	345.70	350.40	345.70	345.70	334.48	1,224
2024-08-08	340.20	347.00	338.80	344.90	333.71	20,339
2024-08-07	334.90	344.20	327.80	340.00	328.97	3,950
2024-08-06	333.60	336.60	326.40	333.00	322.20	1,736
2024-08-05	314.70	329.00	308.80	328.20	317.55	1,826
2024-08-02	336.00	336.00	325.20	325.20	314.65	8,969
2024-08-01	347.40	348.40	339.80	339.80	328.78	5,884
2024-07-31	350.60	354.20	350.60	351.10	339.71	2,518
2024-07-30	341.80	350.20	341.80	349.20	337.87	3,901
2024-07-29	339.40	341.40	339.40	341.30	330.23	2,492
2024-07-26	330.60	338.60	330.60	338.60	327.61	2,750
2024-07-25	330.03	330.03	323.80	324.90	314.36	1,331
2024-07-24	337.80	339.00	334.40	337.30	326.36	8,886
2024-07-23	339.50	339.50	337.20	339.50	328.49	1,559
2024-07-22	335.20	341.00	335.20	341.00	329.94	419
2024-07-19	331.90	338.00	329.00	331.90	321.13	1,933
2024-07-18	334.60	342.40	332.20	342.10	331.00	9,301
2024-07-17	337.20	337.20	332.00	336.80	325.87	1,097
2024-07-16	337.40	339.60	334.40	337.40	326.45	1,954
2024-07-15	342.30	342.40	337.80	338.20	327.23	1,956
2024-07-12	339.50	343.60	339.00	343.60	332.45	919
2024-07-11	338.30	340.00	336.60	338.30	327.32	2,643
2024-07-10	336.80	338.20	334.00	337.50	326.55	846
2024-07-09	336.50	337.60	334.80	336.50	325.58	2,048
2024-07-08	339.00	340.80	337.00	339.00	328.00	2,543
2024-07-05	348.40	349.80	339.20	340.50	329.45	823
2024-07-04	351.90	352.60	346.80	347.60	336.32	805
2024-07-03	346.80	353.20	346.80	350.70	339.32	4,553
2024-07-02	347.40	349.40	345.80	348.80	337.48	4,320
2024-07-01	349.20	351.80	347.60	351.00	339.61	4,086
2024-06-28	352.40	353.20	345.00	348.30	337.00	1,165
2024-06-27	355.40	355.40	348.60	351.00	339.61	11,583
2024-06-26	362.40	364.60	353.60	355.40	343.87	3,523
2024-06-25	369.60	369.60	361.20	364.00	352.19	5,432
2024-06-24	366.70	374.00	365.60	371.50	359.45	1,872
2024-06-21	371.90	372.60	367.60	368.60	356.64	3,739
2024-06-20	371.90	375.60	370.20	374.30	362.16	7,826
2024-06-19	372.60	376.20	372.60	374.70	362.54	1,788
2024-06-18	375.00	375.00	369.80	371.20	359.16	3,144
2024-06-17	372.90	378.00	371.40	371.70	359.64	2,383
2024-06-14	383.60	383.60	371.60	372.60	360.51	13,711
2024-06-13	394.40	394.40	389.40	392.30	379.57	2,585
2024-06-12	381.00	396.00	381.00	393.40	380.64	4,506
2024-06-11	381.00	384.00	376.60	378.70	366.41	8,042
2024-06-10	379.70	380.40	369.60	379.80	367.48	7,244

← NewerPage 10 of 22 · 1,261 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.