FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	490.60	490.60	490.60	490.60	490.60	0
2026-07-23	472.40	472.40	471.80	471.80	471.80	600
2026-07-22	472.70	472.70	472.70	472.70	472.70	0
2026-07-21	464.60	464.60	464.60	464.60	464.60	0
2026-07-20	459.40	459.40	459.40	459.40	459.40	0
2026-07-17	455.60	455.60	455.00	455.50	455.50	16
2026-07-16	470.30	470.30	468.60	470.30	470.30	48
2026-07-15	476.10	476.20	476.10	476.20	476.20	2,749
2026-07-14	463.00	463.00	463.00	463.00	463.00	6,002
2026-07-13	467.10	467.10	467.10	467.10	467.10	936
2026-07-10	467.20	470.90	467.20	470.90	470.90	5,700
2026-07-09	465.80	465.80	465.80	465.80	465.80	0
2026-07-08	477.20	477.20	460.50	460.50	460.50	169
2026-07-07	480.30	480.30	479.60	480.30	480.30	873
2026-07-06	485.80	485.80	484.50	485.80	485.80	248
2026-07-03	486.60	486.60	486.60	486.60	486.60	0
2026-07-02	474.00	481.20	474.00	481.20	481.20	28,334
2026-07-01	473.00	477.70	472.40	473.00	473.00	195
2026-06-30	475.60	477.60	475.60	477.60	477.60	4,201
2026-06-29	463.55	463.55	460.70	460.70	460.70	357
2026-06-26	471.60	471.60	466.50	466.50	466.50	2,503
2026-06-25	480.90	480.90	480.90	480.90	480.90	0
2026-06-24	492.00	492.00	481.00	481.90	481.90	2,523
2026-06-23	487.10	487.10	487.10	487.10	487.10	0
2026-06-22	512.50	512.50	512.50	512.50	512.50	0
2026-06-19	508.50	509.40	508.50	509.40	509.40	3
2026-06-18	502.50	502.50	502.50	502.50	502.50	0
2026-06-17	512.50	512.50	512.50	512.50	512.50	0
2026-06-16	513.50	516.00	513.50	516.00	516.00	2
2026-06-15	509.40	509.40	509.40	509.40	509.40	0
2026-06-12	485.20	485.20	485.20	485.20	485.20	0
2026-06-11	477.00	477.00	474.80	477.00	477.00	26
2026-06-10	488.60	488.60	488.60	488.60	488.60	0
2026-06-09	501.95	501.95	501.95	501.95	501.95	0
2026-06-08	515.25	518.00	511.00	513.25	513.25	856
2026-06-05	531.00	531.00	531.00	531.00	531.00	0
2026-06-04	531.00	535.75	530.50	531.00	531.00	1,054
2026-06-03	515.00	515.00	513.50	513.50	513.50	659
2026-06-02	508.50	519.95	508.50	515.25	515.25	12,920
2026-06-01	500.00	507.50	498.20	500.95	500.95	4,672
2026-05-29	502.75	502.75	501.50	501.50	501.50	1,868
2026-05-28	512.49	512.49	507.45	507.45	507.45	49,688
2026-05-27	516.50	516.50	514.00	514.00	514.00	800
2026-05-26	521.75	521.75	521.75	521.75	521.75	0
2026-05-22	514.25	514.25	513.25	513.25	513.25	42
2026-05-21	526.75	526.75	526.50	526.75	526.75	71,382
2026-05-20	495.75	518.50	494.80	494.80	494.80	47,304
2026-05-19	502.75	503.00	502.75	502.75	502.75	850
2026-05-18	477.40	485.20	477.40	479.20	479.20	10,922
2026-05-15	455.50	455.50	455.50	455.50	455.50	0
2026-05-14	455.50	455.50	455.50	455.50	455.50	0
2026-05-13	452.50	456.10	437.00	455.50	455.50	9,658
2026-05-12	450.50	454.20	450.00	451.10	451.10	1,577
2026-05-11	455.60	455.60	455.60	455.60	455.60	0
2026-05-08	459.40	459.40	456.20	457.50	457.50	2,180
2026-05-07	471.60	476.90	466.70	466.70	466.70	4,671
2026-05-06	460.60	472.60	460.60	472.60	472.60	10,431
2026-05-05	445.70	456.20	444.00	455.00	455.00	154,100
2026-05-01	456.20	456.20	445.90	456.20	456.20	4,431
2026-04-30	469.80	475.00	469.80	475.00	475.00	293,418

← NewerPage 2 of 5 · 253 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.