FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	171.78	173.80	169.15	173.40	164.03	63,883
2022-07-11	174.20	178.15	172.55	174.15	164.74	33,829
2022-07-08	172.20	179.40	172.15	178.18	168.55	41,982
2022-07-07	169.30	177.00	167.21	175.10	165.64	109,760
2022-07-06	166.43	168.27	165.95	166.73	157.72	59,820
2022-07-05	173.58	174.80	162.90	165.90	156.94	86,962
2022-07-04	173.53	174.05	172.10	173.53	164.15	16,921
2022-07-01	172.83	177.30	171.00	171.55	162.28	105,446
2022-06-30	178.85	178.85	172.65	174.38	164.95	66,822
2022-06-29	183.45	184.30	181.30	183.25	173.35	35,869
2022-06-28	190.10	191.20	186.00	186.03	175.97	23,380
2022-06-27	184.35	191.00	184.35	189.83	179.57	87,676
2022-06-24	176.60	179.73	174.88	179.73	170.01	47,380
2022-06-23	182.75	182.75	175.30	175.93	166.42	95,889
2022-06-22	189.10	189.10	183.95	185.63	175.60	32,351
2022-06-21	192.15	195.75	192.15	193.75	183.28	40,572
2022-06-20	188.68	190.50	188.68	190.20	179.92	51,846
2022-06-17	184.53	191.05	184.53	187.95	177.80	74,792
2022-06-16	191.65	191.65	181.50	182.00	172.17	46,232
2022-06-15	187.20	193.70	187.20	192.48	182.08	56,577
2022-06-14	189.15	189.15	185.40	186.33	176.26	43,663
2022-06-13	196.25	196.25	188.00	188.00	177.84	50,797
2022-06-10	202.48	203.00	199.65	201.68	190.78	138,697
2022-06-09	206.30	207.40	203.50	203.93	192.91	23,392
2022-06-08	209.35	209.90	206.80	207.00	195.82	35,849
2022-06-07	204.30	208.70	204.30	208.35	197.09	64,955
2022-06-06	204.20	204.20	204.20	204.20	193.17	0
2022-06-01	201.83	205.60	200.30	204.20	193.17	33,131
2022-05-31	202.18	205.50	200.30	203.53	192.53	23,261
2022-05-30	200.00	204.10	199.95	202.83	191.87	36,348
2022-05-27	191.78	191.78	191.78	191.78	181.41	0
2022-05-26	191.78	191.78	191.78	191.78	181.41	0
2022-05-25	192.58	194.05	191.11	191.78	181.41	96,344
2022-05-24	192.23	194.60	190.75	192.08	181.70	16,154
2022-05-23	196.03	198.70	194.30	196.45	185.84	38,277
2022-05-20	191.25	194.35	191.25	192.58	182.17	98,738
2022-05-19	191.50	192.00	188.20	189.05	178.84	27,818
2022-05-18	196.65	199.15	195.00	196.53	185.91	33,223
2022-05-17	194.60	197.25	194.15	196.48	185.86	83,665
2022-05-16	191.15	195.20	190.10	191.50	181.15	208,426
2022-05-13	188.05	188.05	188.05	188.05	177.89	0
2022-05-12	186.33	189.90	184.10	188.05	177.89	118,333
2022-05-11	190.05	190.05	185.80	187.83	177.68	70,193
2022-05-10	193.43	195.95	189.05	189.85	179.59	128,625
2022-05-09	198.65	198.65	191.00	191.75	181.39	153,481
2022-05-06	206.50	206.56	194.05	198.25	187.54	190,725
2022-05-05	209.40	215.80	205.60	205.90	194.78	231,177
2022-05-04	198.18	201.60	195.40	200.45	189.62	125,126
2022-05-03	196.55	198.85	194.45	196.55	185.93	125,874
2022-04-29	196.40	196.70	194.00	195.80	185.22	52,755
2022-04-28	191.33	195.00	190.15	191.63	181.27	145,830
2022-04-27	185.60	191.60	185.60	189.38	179.14	141,847
2022-04-26	187.23	189.50	185.05	186.20	176.14	75,690
2022-04-25	185.25	189.25	184.00	184.40	174.44	192,205
2022-04-22	185.65	190.25	184.75	189.18	178.95	247,556
2022-04-21	183.00	192.10	183.00	190.58	180.28	221,948
2022-04-20	175.55	180.50	173.45	180.20	170.46	320,860
2022-04-19	169.55	176.20	168.25	174.28	164.86	51,959
2022-04-14	167.63	167.63	167.63	167.63	158.57	0
2022-04-13	169.63	169.85	167.25	167.63	158.57	59,904

← NewerPage 19 of 22 · 1,266 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.