FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	316.60	320.80	316.60	318.80	305.18	33,579
2023-09-19	318.30	320.60	314.00	315.40	301.92	19,397
2023-09-18	316.80	320.40	316.80	318.10	304.51	4,690
2023-09-15	316.00	319.60	316.00	319.60	305.94	17,831
2023-09-14	306.50	315.40	305.60	313.00	299.62	11,411
2023-09-13	310.60	310.60	306.40	307.80	294.65	35,009
2023-09-12	313.80	314.00	308.00	312.50	299.15	31,171
2023-09-11	309.40	313.80	309.40	312.80	299.43	8,450
2023-09-08	315.10	317.60	305.80	309.00	295.80	16,984
2023-09-07	323.40	323.40	314.80	316.70	303.17	12,177
2023-09-06	319.90	325.80	317.60	324.90	311.02	29,539
2023-09-05	316.00	324.00	316.00	321.00	307.28	35,780
2023-09-04	314.40	320.60	314.40	317.40	303.84	64,833
2023-09-01	315.20	318.80	313.00	313.30	299.91	3,402
2023-08-31	314.00	314.00	314.00	314.00	300.58	11,515
2023-08-30	315.50	317.40	312.60	314.90	301.44	13,623
2023-08-29	312.40	317.00	312.40	315.70	302.21	50,262
2023-08-25	300.30	303.40	298.40	302.10	289.19	3,060
2023-08-24	304.20	305.20	300.80	301.70	288.81	11,634
2023-08-23	303.00	304.40	302.00	303.40	290.44	3,611
2023-08-22	298.80	305.20	298.63	303.50	290.53	5,085
2023-08-21	294.60	300.60	294.60	299.20	286.41	38,477
2023-08-18	295.30	296.40	289.80	295.40	282.78	37,431
2023-08-17	303.20	305.80	296.00	299.00	286.22	97,001
2023-08-16	288.80	290.20	282.00	283.80	271.67	65,113
2023-08-15	316.90	317.20	292.80	296.40	283.73	16,019
2023-08-14	315.60	317.40	314.60	316.10	302.59	47,230
2023-08-11	318.20	320.20	315.40	315.50	302.02	10,655
2023-08-10	316.60	316.60	316.60	316.60	303.07	4,960
2023-08-09	317.80	326.00	317.43	323.90	310.06	14,930
2023-08-08	334.80	336.00	311.60	314.00	300.58	29,318
2023-08-07	319.00	327.60	318.00	327.30	313.31	13,357
2023-08-04	322.22	322.22	318.60	318.80	305.18	5,862
2023-08-03	320.90	322.06	317.80	321.10	307.38	8,444
2023-08-02	322.10	324.20	320.20	320.50	306.80	22,323
2023-08-01	322.20	326.20	322.00	325.20	311.30	4,849
2023-07-31	321.01	321.01	316.00	319.80	306.13	33,023
2023-07-28	322.30	324.00	319.80	320.00	306.33	12,607
2023-07-27	324.40	326.00	322.40	324.90	311.02	11,684
2023-07-26	325.20	325.20	322.40	322.60	308.81	9,806
2023-07-25	323.20	326.80	322.20	325.10	311.21	39,995
2023-07-24	326.40	326.40	323.40	323.40	309.58	6,606
2023-07-21	326.30	328.80	324.80	325.50	311.59	22,043
2023-07-20	333.97	333.97	325.80	326.80	312.84	6,883
2023-07-19	341.20	341.20	334.00	336.40	322.02	9,772
2023-07-18	337.80	345.60	337.80	343.80	329.11	7,190
2023-07-17	335.00	338.00	332.40	336.80	322.41	9,948
2023-07-14	338.00	342.40	336.97	339.40	324.90	25,308
2023-07-13	334.90	339.03	334.40	337.60	323.17	14,354
2023-07-12	325.20	335.40	321.00	335.30	320.97	15,490
2023-07-11	321.20	326.40	321.20	324.90	311.02	10,205
2023-07-10	319.00	319.60	314.75	316.70	303.17	14,912
2023-07-07	316.20	321.80	313.00	316.80	303.26	22,503
2023-07-06	316.80	316.80	310.40	313.30	299.91	71,037
2023-07-05	325.60	327.80	320.00	320.60	306.90	12,319
2023-07-04	331.80	331.80	327.00	327.40	313.41	33,278
2023-07-03	332.10	334.27	330.00	333.30	319.06	13,012
2023-06-30	328.00	334.60	328.00	328.60	314.56	5,053
2023-06-29	320.40	323.81	319.80	323.80	309.96	17,323
2023-06-28	323.70	330.60	321.80	324.00	310.15	14,073

← NewerPage 14 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.