FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	323.33	323.33	317.80	320.90	307.19	29,993
2024-03-08	317.60	325.61	316.80	325.50	311.59	10,064
2024-03-07	313.00	320.40	312.40	319.90	306.23	6,542
2024-03-06	311.00	314.60	311.00	313.50	300.10	6,374
2024-03-05	315.60	315.60	310.93	311.80	298.48	73,969
2024-03-04	319.80	319.80	314.80	317.60	304.03	138,429
2024-03-01	327.70	329.00	320.60	320.80	307.09	16,419
2024-02-29	330.40	331.00	326.80	328.20	314.18	82,224
2024-02-28	328.50	331.00	326.20	330.20	316.09	11,366
2024-02-27	321.60	329.21	320.60	328.60	314.56	10,731
2024-02-26	317.80	321.90	317.80	319.60	305.94	3,904
2024-02-23	317.60	319.40	314.59	317.70	304.12	13,773
2024-02-22	314.40	322.20	309.80	318.20	304.60	63,801
2024-02-21	298.60	318.00	298.60	308.90	295.70	94,558
2024-02-20	292.80	294.00	290.40	293.60	281.05	14,159
2024-02-19	294.90	295.80	289.80	295.20	282.59	13,359
2024-02-16	291.60	297.20	291.60	294.50	281.92	5,594
2024-02-15	284.20	291.20	284.20	287.10	274.83	37,184
2024-02-14	286.50	287.60	280.70	280.70	268.71	14,195
2024-02-13	291.80	291.80	284.90	284.90	272.73	4,067
2024-02-12	290.80	294.41	290.80	293.20	280.67	6,662
2024-02-09	291.00	293.40	288.40	291.00	278.56	41,986
2024-02-08	284.80	292.60	284.80	291.30	278.85	68,230
2024-02-07	279.80	287.00	279.40	285.70	273.49	17,632
2024-02-06	278.70	281.60	275.20	281.60	269.57	16,603
2024-02-05	289.00	289.00	276.20	278.20	266.31	15,168
2024-02-02	292.70	293.60	286.80	289.60	277.22	38,777
2024-02-01	285.20	292.01	282.80	291.50	279.04	36,077
2024-01-31	284.40	289.80	281.60	287.00	274.74	9,228
2024-01-30	279.40	283.80	278.43	282.70	270.62	27,188
2024-01-29	267.50	268.02	263.40	264.80	253.48	8,842
2024-01-26	264.00	269.20	264.00	268.70	257.22	5,119
2024-01-25	261.80	264.20	261.60	261.80	250.61	7,668
2024-01-24	261.40	265.00	259.80	264.20	252.91	18,070
2024-01-23	260.20	262.20	259.60	261.50	250.33	26,839
2024-01-22	259.60	262.48	259.10	260.50	249.37	8,268
2024-01-19	267.20	267.80	258.00	258.90	247.84	4,954
2024-01-18	259.00	267.00	259.00	265.30	253.96	9,459
2024-01-17	260.40	260.60	258.40	260.20	249.08	9,708
2024-01-16	263.70	266.60	259.00	263.00	251.76	24,270
2024-01-15	270.20	272.40	264.80	267.40	255.97	13,289
2024-01-12	269.40	271.80	268.80	269.30	257.79	25,407
2024-01-11	275.55	275.55	268.20	269.60	258.08	41,154
2024-01-10	280.80	282.40	278.60	280.40	268.42	88,443
2024-01-09	282.30	284.40	280.60	282.30	270.24	5,320
2024-01-08	277.50	281.60	275.80	278.60	266.69	8,000
2024-01-05	275.70	280.20	274.00	278.70	266.79	26,302
2024-01-04	272.80	279.00	271.80	276.40	264.59	31,331
2024-01-03	280.40	280.40	271.00	271.60	259.99	5,499
2024-01-02	286.50	289.60	280.60	280.60	268.61	6,112
2023-12-29	289.10	289.40	286.00	288.30	275.98	19,087
2023-12-28	287.10	290.20	287.01	287.40	275.12	11,349
2023-12-27	289.30	292.00	286.80	287.30	275.02	11,329
2023-12-22	288.60	290.60	287.40	288.60	276.27	9,795
2023-12-21	288.60	289.80	285.80	286.40	274.16	3,807
2023-12-20	289.00	290.20	283.72	287.90	275.60	17,733
2023-12-19	278.80	285.80	278.80	285.60	273.40	18,606
2023-12-18	276.40	278.40	274.00	275.60	263.82	5,177
2023-12-15	277.30	284.80	273.40	275.40	263.63	22,317
2023-12-14	270.70	278.20	267.40	277.00	265.16	60,056

← NewerPage 12 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.