FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	247.45	250.90	245.90	248.40	234.98	7,974
2023-03-24	247.00	247.00	240.50	243.55	230.39	95,260
2023-03-23	243.20	247.80	242.40	246.15	232.85	11,056
2023-03-22	248.45	249.30	243.30	243.30	230.15	36,440
2023-03-21	245.85	249.70	245.20	247.75	234.36	28,626
2023-03-20	245.10	245.10	240.30	243.05	229.92	65,972
2023-03-17	249.20	252.30	245.60	245.75	232.47	14,359
2023-03-16	249.00	249.30	241.20	246.85	233.51	35,682
2023-03-15	254.00	254.10	243.20	246.25	232.95	58,697
2023-03-14	254.60	257.70	249.70	257.10	243.21	47,844
2023-03-13	264.50	264.70	253.00	254.65	240.89	40,020
2023-03-10	270.80	272.00	263.30	265.35	251.01	23,600
2023-03-09	274.70	274.70	270.20	274.40	259.57	41,460
2023-03-08	270.05	275.00	270.00	273.30	258.53	29,366
2023-03-07	273.90	275.70	270.40	272.30	257.59	25,298
2023-03-06	279.45	279.60	270.50	273.20	258.44	30,678
2023-03-03	273.30	278.40	272.02	276.50	261.56	26,003
2023-03-02	275.25	275.50	270.80	273.45	258.68	20,320
2023-03-01	277.90	280.30	275.90	276.20	261.28	32,087
2023-02-28	270.30	277.40	270.01	277.20	262.22	29,706
2023-02-27	272.30	279.20	269.80	272.40	257.68	86,585
2023-02-24	280.20	280.20	272.00	274.20	259.39	33,370
2023-02-23	286.10	290.22	279.94	280.65	265.49	64,460
2023-02-22	289.85	290.00	282.90	286.80	271.30	182,304
2023-02-21	296.85	300.30	294.60	298.25	282.14	70,822
2023-02-20	291.30	295.90	291.30	293.50	277.64	16,120
2023-02-17	292.60	292.90	286.60	289.60	273.95	58,725
2023-02-16	294.50	294.50	290.00	293.65	277.78	31,753
2023-02-15	291.70	295.40	290.50	294.45	278.54	31,452
2023-02-14	299.30	301.00	292.00	292.40	276.60	37,143
2023-02-13	294.00	299.80	292.10	298.35	282.23	53,355
2023-02-10	300.45	303.50	296.80	298.60	282.47	340,340
2023-02-09	305.85	307.30	299.80	301.35	285.07	23,939
2023-02-08	307.65	308.70	301.90	303.90	287.48	28,803
2023-02-07	305.45	308.90	303.90	307.20	290.60	29,601
2023-02-06	309.00	309.00	303.60	306.60	290.03	51,769
2023-02-03	313.30	313.30	304.70	309.05	292.35	61,744
2023-02-02	302.40	315.10	296.30	312.90	295.99	62,403
2023-02-01	292.10	299.40	292.10	297.60	281.52	18,906
2023-01-31	292.90	295.30	290.00	290.80	275.09	38,591
2023-01-30	290.10	296.10	289.60	294.75	278.82	33,907
2023-01-27	288.90	292.10	288.30	289.40	273.76	20,085
2023-01-26	289.00	289.00	284.80	286.10	270.64	27,020
2023-01-25	293.30	297.80	286.90	289.65	274.00	42,806
2023-01-24	295.50	298.00	291.70	292.95	277.12	38,707
2023-01-23	289.60	295.30	289.60	292.75	276.93	51,497
2023-01-20	299.45	301.30	284.20	285.95	270.50	212,492
2023-01-19	300.05	308.90	292.00	300.50	284.26	588,380
2023-01-18	271.65	287.60	260.50	286.40	270.93	394,086
2023-01-17	268.60	270.30	264.10	268.15	253.66	21,898
2023-01-16	279.45	281.90	267.90	267.90	253.43	108,301
2023-01-13	274.25	277.10	272.60	276.70	261.75	98,860
2023-01-12	271.00	276.50	271.00	274.85	260.00	81,833
2023-01-11	275.30	278.70	267.00	271.95	257.26	268,496
2023-01-10	272.40	276.10	271.10	275.50	260.61	135,177
2023-01-09	272.65	275.65	270.00	275.65	260.76	251,352
2023-01-06	264.00	272.90	263.70	272.25	257.54	78,549
2023-01-05	259.75	265.30	257.50	264.20	249.93	45,461
2023-01-04	257.10	262.30	257.10	259.25	245.24	43,338
2023-01-03	253.60	256.90	253.60	256.75	242.88	72,318

← NewerPage 16 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.