FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	332.00	332.00	319.20	321.60	307.86	24,628
2023-06-26	340.20	341.18	329.91	335.30	320.97	10,314
2023-06-23	332.00	340.20	332.00	336.70	322.31	5,286
2023-06-22	331.30	334.00	328.00	331.70	317.53	27,904
2023-06-21	330.20	335.60	330.20	330.60	316.47	8,693
2023-06-20	332.70	335.00	324.00	329.50	315.42	36,343
2023-06-19	331.60	333.60	327.00	332.70	318.48	26,726
2023-06-16	322.80	338.60	322.40	336.40	322.02	36,399
2023-06-15	332.30	333.60	321.20	323.10	309.29	814,694
2023-06-14	327.60	327.60	322.80	323.60	309.77	28,626
2023-06-13	323.30	333.20	323.00	330.80	316.66	22,802
2023-06-12	319.20	323.20	317.80	320.40	306.71	71,227
2023-06-09	317.40	319.80	315.20	319.30	305.66	29,868
2023-06-08	311.10	320.20	310.20	317.70	304.12	86,356
2023-06-07	303.30	313.00	303.20	312.80	299.43	37,863
2023-06-06	301.80	304.20	300.20	302.30	289.38	49,634
2023-06-05	304.40	304.40	304.40	304.40	291.39	0
2023-06-02	298.90	304.60	297.40	304.40	291.39	47,255
2023-06-01	293.00	299.40	293.00	296.70	284.02	8,554
2023-05-31	290.90	292.80	288.00	289.60	277.22	9,316
2023-05-30	297.30	301.00	294.40	297.00	284.31	17,542
2023-05-26	291.60	296.00	291.12	294.80	282.20	22,323
2023-05-25	287.00	291.00	286.00	287.90	275.60	29,433
2023-05-24	294.80	294.80	286.40	287.60	275.31	8,948
2023-05-23	301.90	302.60	296.34	298.30	285.55	37,061
2023-05-22	303.00	304.80	300.80	302.10	289.19	28,129
2023-05-19	301.30	301.30	301.30	301.30	288.42	0
2023-05-18	301.30	301.30	301.30	301.30	288.42	0
2023-05-17	303.60	303.60	299.80	301.30	288.42	26,734
2023-05-16	304.70	307.60	301.80	302.80	289.86	21,902
2023-05-15	310.10	310.80	300.20	304.00	291.01	56,953
2023-05-12	306.20	309.40	296.40	306.70	293.59	45,404
2023-05-11	290.60	310.60	277.00	305.70	292.64	125,633
2023-05-10	283.60	283.60	280.20	282.10	270.05	24,520
2023-05-09	282.20	282.20	275.60	282.00	269.95	53,990
2023-05-05	271.10	271.10	271.10	271.10	259.52	0
2023-05-04	275.80	275.80	268.80	271.10	259.52	40,011
2023-05-03	270.20	277.60	268.80	275.00	263.25	74,722
2023-05-02	263.80	272.20	263.80	268.70	257.22	40,097
2023-04-28	267.40	270.40	265.80	266.30	254.92	31,240
2023-04-27	261.50	267.00	259.00	265.40	254.06	14,609
2023-04-26	261.20	263.40	258.00	261.30	250.13	24,722
2023-04-25	267.00	267.00	262.00	264.20	252.91	17,451
2023-04-24	269.80	274.00	268.00	271.70	260.09	33,285
2023-04-21	273.00	273.00	269.00	270.50	258.94	20,922
2023-04-20	275.78	275.78	272.80	273.20	261.53	5,783
2023-04-19	281.00	281.41	275.40	277.40	265.55	31,164
2023-04-18	281.70	286.20	279.00	284.30	272.15	28,166
2023-04-17	286.40	290.20	278.40	282.10	270.05	34,691
2023-04-14	279.90	285.20	272.60	284.40	272.25	76,643
2023-04-13	265.84	280.60	265.84	279.10	267.17	41,364
2023-04-12	263.10	267.20	260.20	265.20	253.87	17,030
2023-04-11	255.90	263.20	255.40	261.20	250.04	11,770
2023-04-05	256.60	256.60	250.80	251.80	241.04	17,352
2023-04-04	261.00	265.80	258.16	259.00	247.93	62,490
2023-04-03	262.50	262.60	259.20	261.70	250.52	11,143
2023-03-31	261.90	262.30	258.40	260.75	249.61	9,307
2023-03-30	256.00	261.80	256.00	259.90	248.79	17,219
2023-03-29	251.85	254.81	251.40	254.20	240.47	14,856
2023-03-28	250.70	252.30	248.70	248.70	235.26	52,636

← NewerPage 15 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.