FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	178.18	178.25	170.65	170.90	161.67	35,165
2022-10-04	171.05	179.00	171.05	178.93	169.26	19,637
2022-10-03	163.73	167.55	160.85	167.55	158.50	34,355
2022-09-30	164.30	167.40	164.30	165.55	156.61	139,597
2022-09-29	171.75	171.80	162.80	164.43	155.54	93,533
2022-09-28	169.23	171.75	164.90	170.85	161.62	200,557
2022-09-27	175.70	176.30	171.00	171.68	162.40	21,464
2022-09-26	171.63	175.65	171.50	174.90	165.45	40,523
2022-09-23	175.45	175.45	170.75	174.03	164.62	39,307
2022-09-22	174.35	179.20	174.35	176.48	166.94	60,644
2022-09-21	174.98	178.55	174.95	177.68	168.08	29,940
2022-09-20	181.65	182.60	175.63	175.63	166.14	10,491
2022-09-16	181.55	181.55	179.80	181.55	171.74	37,528
2022-09-15	184.75	186.70	184.10	184.80	174.82	44,929
2022-09-14	189.63	190.00	183.43	183.43	173.51	26,148
2022-09-13	199.05	199.05	191.63	191.63	181.27	24,605
2022-09-12	196.43	198.10	196.25	196.35	185.74	29,116
2022-09-09	192.94	195.55	192.94	194.03	183.54	59,516
2022-09-08	191.35	191.35	188.35	191.35	181.01	55,193
2022-09-07	189.43	191.35	188.55	190.08	179.81	18,575
2022-09-06	191.10	193.08	189.25	191.30	180.96	28,407
2022-09-05	191.23	191.35	189.60	190.18	179.90	52,638
2022-09-02	193.15	196.40	190.55	195.25	184.70	77,343
2022-09-01	201.70	201.70	189.50	190.08	179.81	93,717
2022-08-31	206.30	207.70	200.80	206.55	195.39	66,906
2022-08-30	206.75	216.20	204.04	204.45	193.40	204,414
2022-08-26	208.05	209.40	205.46	206.30	195.15	23,394
2022-08-25	211.85	214.60	206.15	208.20	196.95	42,544
2022-08-24	210.55	212.00	207.20	210.25	198.89	34,780
2022-08-23	212.00	213.30	208.10	211.65	200.21	39,270
2022-08-22	218.30	218.30	208.10	213.35	201.82	125,058
2022-08-19	212.95	226.10	210.50	219.60	207.74	105,576
2022-08-18	198.48	201.30	198.25	200.80	189.95	166,952
2022-08-17	202.90	202.90	198.05	200.00	189.19	56,208
2022-08-16	201.50	203.70	201.10	201.50	190.61	81,552
2022-08-15	201.45	203.10	199.65	201.45	190.57	16,203
2022-08-12	203.38	205.40	201.40	203.13	192.15	29,196
2022-08-11	205.70	207.00	200.60	202.28	191.35	77,283
2022-08-10	198.13	204.50	197.30	204.30	193.26	31,186
2022-08-09	203.38	204.40	198.60	199.03	188.27	39,880
2022-08-08	202.68	206.00	201.00	205.05	193.97	62,808
2022-08-05	204.30	204.30	199.45	200.45	189.62	34,601
2022-08-04	201.73	206.30	201.73	203.38	192.39	24,377
2022-08-03	198.35	198.90	196.50	198.35	187.63	39,070
2022-08-02	195.95	199.35	195.70	197.95	187.25	99,312
2022-08-01	198.53	202.00	195.70	196.38	185.76	38,224
2022-07-29	191.45	199.00	191.45	197.45	186.78	119,122
2022-07-28	187.45	190.95	187.45	190.25	179.97	57,028
2022-07-27	182.70	185.80	182.70	184.80	174.82	65,177
2022-07-26	184.65	185.00	180.75	182.43	172.57	34,488
2022-07-25	184.78	186.50	183.50	184.88	174.89	117,121
2022-07-22	183.55	185.45	183.10	184.70	174.72	27,091
2022-07-21	182.48	183.25	179.30	183.25	173.35	38,148
2022-07-20	180.80	183.70	180.80	180.93	171.15	101,000
2022-07-19	176.35	181.75	175.25	181.18	171.39	66,855
2022-07-18	174.85	177.70	174.85	176.73	167.18	30,837
2022-07-15	170.10	173.65	169.75	173.58	164.20	31,267
2022-07-14	172.73	174.60	169.07	169.35	160.20	30,320
2022-07-13	173.73	176.05	170.80	172.80	163.46	45,720
2022-07-12	171.78	173.80	169.15	173.40	164.03	63,883

← NewerPage 18 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.