FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	382.60	386.20	380.60	382.60	370.19	3,086
2024-06-06	383.20	387.00	382.80	385.00	372.51	2,168
2024-06-05	380.30	380.30	380.30	380.30	367.96	0
2024-06-04	387.40	387.40	377.60	380.30	367.96	10,253
2024-06-03	397.60	400.60	387.40	389.40	376.77	10,687
2024-05-31	393.60	397.20	392.80	393.20	380.44	4,575
2024-05-30	387.00	392.20	387.00	390.80	378.12	1,116
2024-05-29	390.50	390.50	386.00	390.50	377.83	3,688
2024-05-28	393.60	394.20	391.40	393.60	380.83	1,154
2024-05-24	384.10	388.40	381.40	388.40	375.80	3,239
2024-05-23	384.70	388.00	382.40	383.80	371.35	4,880
2024-05-22	387.40	388.60	384.60	387.40	374.83	3,560
2024-05-21	390.60	395.00	386.60	390.60	377.93	2,482
2024-05-20	387.30	387.30	387.30	387.30	374.73	0
2024-05-17	388.20	388.80	381.60	387.30	374.73	3,353
2024-05-16	392.40	394.20	379.20	390.30	377.64	8,506
2024-05-15	369.30	400.60	367.20	391.20	378.51	21,598
2024-05-14	378.60	383.60	378.60	381.10	368.74	4,010
2024-05-13	368.20	376.00	368.20	373.60	361.48	4,689
2024-05-10	362.40	362.40	362.40	362.40	350.64	0
2024-05-09	362.40	362.40	362.40	362.40	350.64	0
2024-05-08	362.00	365.20	362.00	362.40	350.64	1,907
2024-05-07	356.80	361.20	354.00	361.00	349.29	4,465
2024-05-03	350.80	352.80	347.20	349.30	337.97	6,457
2024-05-02	349.60	349.60	346.80	348.10	336.81	968
2024-05-01	351.00	351.00	347.70	347.70	336.42	73
2024-04-30	352.30	353.20	350.80	351.00	339.61	2,518
2024-04-29	349.30	351.20	346.40	349.50	338.16	1,659
2024-04-26	342.60	349.50	342.40	349.50	338.16	15,796
2024-04-25	349.90	350.60	340.00	344.00	332.84	6,403
2024-04-24	353.70	354.00	348.20	349.90	338.55	4,129
2024-04-23	345.70	352.38	344.00	350.40	339.03	9,325
2024-04-22	355.60	355.60	342.40	346.90	335.65	37,278
2024-04-19	353.10	356.40	351.60	356.40	344.84	9,547
2024-04-18	357.30	357.60	354.40	357.40	345.80	3,060
2024-04-17	352.31	357.20	352.31	355.80	344.26	17,334
2024-04-16	356.40	358.73	351.00	351.30	339.90	38,471
2024-04-15	362.10	366.00	359.36	363.90	352.09	6,861
2024-04-12	367.20	367.20	363.13	364.10	352.29	19,159
2024-04-11	367.30	372.00	363.00	364.80	352.96	6,582
2024-04-10	364.30	376.20	363.00	376.20	360.12	48,707
2024-04-09	364.60	372.00	360.80	364.80	349.21	148,453
2024-04-08	360.30	365.80	359.20	364.00	348.45	10,839
2024-04-05	357.00	360.60	354.00	360.20	344.81	7,550
2024-04-04	354.60	362.20	353.40	358.60	343.28	16,534
2024-04-03	349.60	356.80	347.20	355.90	340.69	5,471
2024-04-02	344.20	355.60	344.20	350.80	335.81	18,192
2024-03-28	344.30	344.30	344.30	344.30	329.59	0
2024-03-27	350.40	352.40	344.00	344.30	329.59	3,127
2024-03-26	348.20	352.04	348.20	351.20	336.19	4,737
2024-03-25	351.10	352.20	346.37	347.10	332.27	24,200
2024-03-22	346.80	355.40	343.20	351.60	336.58	6,905
2024-03-21	337.90	349.40	336.00	349.20	334.28	36,156
2024-03-20	336.20	338.20	335.00	336.20	321.83	7,976
2024-03-19	332.90	338.00	331.20	332.90	318.67	17,030
2024-03-18	333.10	334.80	332.80	333.10	318.87	14,562
2024-03-15	327.90	334.20	326.60	331.70	317.53	6,020
2024-03-14	325.60	330.80	325.60	330.20	316.09	6,482
2024-03-13	323.40	325.80	321.00	323.40	309.58	17,205
2024-03-12	320.20	324.99	320.20	323.00	309.20	20,298

← NewerPage 11 of 22 · 1,265 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.