FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	251.95	253.10	251.70	251.75	238.15	22,369
2022-12-29	250.80	253.81	250.80	251.80	238.20	40,359
2022-12-28	249.65	252.40	249.00	252.40	238.76	17,762
2022-12-23	242.50	250.40	242.50	249.30	235.83	22,096
2022-12-22	241.50	243.50	239.90	241.60	228.55	13,301
2022-12-21	236.00	241.40	236.00	239.70	226.75	31,345
2022-12-20	230.60	234.10	228.70	233.00	220.41	53,849
2022-12-19	231.65	235.70	231.00	234.15	221.50	28,988
2022-12-16	232.90	233.20	226.20	232.40	219.84	58,394
2022-12-15	230.40	235.70	229.10	235.40	222.68	19,899
2022-12-14	229.75	232.80	227.60	232.30	219.75	77,617
2022-12-13	224.50	232.20	224.20	230.90	218.42	28,230
2022-12-12	226.55	228.51	223.90	226.55	214.31	41,678
2022-12-09	228.55	231.40	226.05	229.15	216.77	86,596
2022-12-08	215.55	232.30	215.00	229.05	216.67	125,150
2022-12-07	215.95	221.10	215.95	215.95	204.28	76,005
2022-12-06	217.65	223.20	217.20	219.35	207.50	56,280
2022-12-05	216.90	219.50	216.90	219.10	207.26	74,082
2022-12-02	213.10	216.90	213.10	215.85	204.19	24,273
2022-12-01	212.10	214.60	208.50	214.55	202.96	80,434
2022-11-30	209.05	211.30	208.30	209.00	197.71	15,259
2022-11-29	207.65	209.50	206.70	207.60	196.38	9,007
2022-11-28	208.70	208.90	205.20	205.90	194.78	10,995
2022-11-25	209.50	210.70	208.50	210.60	199.22	8,248
2022-11-24	209.60	212.00	209.50	211.45	200.03	9,438
2022-11-23	211.10	211.20	208.00	209.85	198.51	24,869
2022-11-22	205.00	211.00	205.00	209.80	198.46	29,942
2022-11-21	206.70	207.40	203.40	206.95	195.77	110,005
2022-11-18	206.95	209.40	206.95	206.95	195.77	12,490
2022-11-17	206.95	208.60	205.70	205.70	194.59	67,852
2022-11-16	209.40	209.40	204.90	207.80	196.57	35,641
2022-11-15	212.75	213.09	208.10	210.45	199.08	93,672
2022-11-14	214.00	214.00	209.80	211.70	200.26	44,180
2022-11-11	210.65	214.30	209.00	212.70	201.21	61,269
2022-11-10	201.50	209.40	201.50	208.10	196.86	158,517
2022-11-09	199.48	206.90	197.50	203.78	192.77	39,241
2022-11-08	197.18	200.60	195.60	200.40	189.57	249,764
2022-11-07	182.23	191.00	182.00	190.10	179.83	221,345
2022-11-04	175.20	184.40	175.20	183.90	173.96	208,406
2022-11-03	173.90	173.90	169.60	172.83	163.49	93,041
2022-11-02	178.78	178.95	172.75	176.30	166.77	73,291
2022-11-01	176.75	181.25	176.75	176.78	167.22	75,716
2022-10-31	174.50	175.85	174.05	174.95	165.50	68,912
2022-10-28	172.00	174.90	172.00	174.73	165.28	30,348
2022-10-27	170.68	174.50	170.15	172.73	163.39	70,874
2022-10-26	171.60	175.25	168.35	172.20	162.90	295,379
2022-10-25	175.55	176.70	167.55	171.83	162.54	280,754
2022-10-24	183.15	183.85	179.80	180.80	171.03	78,784
2022-10-21	179.83	183.05	178.30	180.70	170.94	455,643
2022-10-20	181.23	183.00	180.05	181.88	172.05	47,711
2022-10-19	183.28	184.20	182.21	183.28	173.37	71,996
2022-10-18	179.68	183.85	178.70	183.55	173.63	102,322
2022-10-17	173.60	178.95	173.60	178.38	168.74	11,729
2022-10-14	176.10	178.20	173.30	175.35	165.88	15,094
2022-10-13	168.73	172.45	166.75	171.30	162.04	13,429
2022-10-12	171.05	171.05	168.50	169.43	160.27	19,380
2022-10-11	168.45	171.45	168.45	170.48	161.26	12,397
2022-10-10	166.35	173.20	166.35	171.68	162.40	8,978
2022-10-07	170.53	172.55	166.78	166.78	157.76	36,637
2022-10-06	173.55	173.55	170.33	170.33	161.12	22,373

← NewerPage 17 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.