FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	274.80	274.80	271.40	271.70	260.09	5,704
2023-12-12	280.00	280.00	274.00	274.60	262.87	16,167
2023-12-11	287.50	287.80	279.40	279.40	267.46	42,280
2023-12-08	284.00	289.40	282.60	286.50	274.26	8,259
2023-12-07	284.60	286.20	281.20	285.30	273.11	9,803
2023-12-06	284.40	287.60	284.00	285.00	272.82	13,114
2023-12-05	282.00	287.80	282.00	283.50	271.39	15,638
2023-12-04	284.00	286.80	280.40	282.20	270.14	12,827
2023-12-01	281.10	288.80	280.60	285.60	273.40	11,406
2023-11-30	279.90	284.40	278.80	283.00	270.91	309,892
2023-11-29	275.80	282.40	275.80	281.10	269.09	8,933
2023-11-28	275.40	275.80	271.00	273.70	262.00	12,633
2023-11-27	277.40	277.40	275.40	275.40	263.63	12,817
2023-11-24	278.20	279.00	276.80	278.20	266.31	4,843
2023-11-23	278.20	281.40	278.20	279.40	267.46	9,355
2023-11-22	278.20	281.00	277.97	278.50	266.60	5,825
2023-11-21	282.70	283.00	278.03	279.10	267.17	33,336
2023-11-20	284.30	285.60	283.00	284.40	272.25	73,976
2023-11-17	277.80	286.00	277.80	283.80	271.67	92,944
2023-11-16	276.10	278.20	273.80	276.00	264.21	8,491
2023-11-15	276.40	283.60	276.40	277.70	265.83	34,201
2023-11-14	268.60	277.80	268.60	275.50	263.73	28,357
2023-11-13	274.60	277.40	268.82	270.60	259.04	30,924
2023-11-10	278.03	278.03	269.20	276.70	264.88	40,567
2023-11-09	277.30	289.00	269.00	281.10	269.09	132,034
2023-11-08	263.10	266.20	260.20	264.20	252.91	12,719
2023-11-07	264.20	264.20	261.00	263.40	252.14	50,956
2023-11-06	264.60	267.60	264.60	267.60	256.16	70,965
2023-11-03	267.00	267.05	261.40	263.90	252.62	57,885
2023-11-02	263.60	268.60	263.60	266.80	255.40	68,531
2023-11-01	264.30	264.80	260.60	260.60	249.46	28,994
2023-10-31	263.30	267.80	261.80	265.30	253.96	28,298
2023-10-30	261.50	264.80	259.60	261.80	250.61	8,576
2023-10-27	268.81	268.81	257.80	259.80	248.70	69,585
2023-10-26	268.80	272.00	267.40	270.90	259.32	4,872
2023-10-25	272.00	272.00	267.60	269.60	258.08	21,727
2023-10-24	269.80	274.80	269.58	273.30	261.62	16,785
2023-10-23	280.80	284.80	269.00	271.40	259.80	100,161
2023-10-20	280.40	280.80	276.20	279.80	267.84	21,320
2023-10-19	279.90	283.60	279.40	283.20	271.10	25,960
2023-10-18	291.20	292.20	281.80	283.20	271.10	16,341
2023-10-17	287.70	294.20	287.00	292.80	280.29	31,230
2023-10-16	287.20	290.40	285.80	289.50	277.13	19,081
2023-10-13	300.00	300.00	288.00	289.40	277.03	87,642
2023-10-12	306.40	310.20	300.22	302.90	289.96	19,215
2023-10-11	308.60	309.80	303.40	305.50	292.45	8,370
2023-10-10	305.20	311.40	305.00	308.70	295.51	4,522
2023-10-09	301.00	305.80	296.40	300.60	287.75	16,203
2023-10-06	300.40	305.60	300.40	302.20	289.29	6,650
2023-10-05	300.10	302.00	297.20	299.60	286.80	30,088
2023-10-04	302.40	302.40	297.80	300.30	287.47	26,448
2023-10-03	305.00	310.00	304.00	305.50	292.45	41,188
2023-10-02	318.80	320.94	305.20	307.80	294.65	14,231
2023-09-29	313.80	327.00	313.80	320.60	306.90	14,223
2023-09-28	306.10	307.20	302.60	305.60	292.54	27,967
2023-09-27	303.20	308.20	303.20	305.40	292.35	11,261
2023-09-26	304.20	305.80	300.60	305.80	292.73	19,858
2023-09-25	310.71	310.71	303.80	306.70	293.59	16,777
2023-09-22	318.70	320.60	316.58	318.70	305.08	4,711
2023-09-21	317.50	322.20	316.60	321.60	307.86	29,208

← NewerPage 13 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.