FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	172.48	173.25	169.75	172.65	163.32	86,394
2022-04-11	176.60	176.60	173.10	174.63	165.19	32,696
2022-04-08	177.70	179.09	176.70	177.88	168.26	13,880
2022-04-07	177.10	178.90	175.60	175.80	166.30	133,520
2022-04-06	180.45	180.45	175.75	176.73	167.18	153,026
2022-04-05	181.33	183.90	180.35	181.03	171.24	194,711
2022-04-04	178.85	180.15	176.95	179.70	169.99	42,778
2022-04-01	178.85	180.00	178.10	178.85	169.19	48,481
2022-03-31	183.55	184.06	177.48	177.48	167.89	92,306
2022-03-30	185.00	185.00	181.50	182.55	169.85	102,468
2022-03-29	178.90	187.37	178.90	185.90	172.97	139,038
2022-03-28	173.43	175.90	171.98	171.98	160.01	73,088
2022-03-25	177.85	177.85	172.15	172.60	160.59	159,086
2022-03-24	185.05	185.05	176.55	178.28	165.87	361,028
2022-03-23	187.95	188.70	181.25	183.68	170.90	145,299
2022-03-22	188.40	190.10	187.15	188.38	175.27	48,568
2022-03-21	191.18	192.20	187.54	188.80	175.66	51,087
2022-03-18	192.30	194.15	190.50	190.85	177.57	85,091
2022-03-17	189.73	193.30	188.50	191.73	178.39	125,205
2022-03-16	193.10	194.60	187.05	191.43	178.11	199,439
2022-03-15	189.08	189.60	183.85	189.45	176.27	97,557
2022-03-14	191.10	194.55	190.95	191.38	178.06	58,592
2022-03-11	188.65	193.05	188.65	189.90	176.69	70,573
2022-03-10	193.75	193.75	186.60	187.93	174.85	72,549
2022-03-09	190.80	195.95	190.00	195.18	181.60	140,560
2022-03-08	176.43	190.40	176.00	184.18	171.36	165,508
2022-03-07	167.15	183.60	161.50	181.60	168.97	128,111
2022-03-04	182.58	183.00	172.00	172.78	160.75	96,421
2022-03-03	190.38	192.80	186.76	188.60	175.48	93,248
2022-03-02	183.25	189.35	179.80	188.95	175.80	76,729
2022-03-01	190.50	194.35	184.00	184.45	171.62	114,737
2022-02-28	189.38	196.80	188.15	191.18	177.87	175,112
2022-02-25	187.55	197.05	187.55	196.70	183.01	139,606
2022-02-24	190.50	191.90	182.40	185.13	172.24	94,022
2022-02-23	203.03	206.50	197.60	198.90	185.06	121,709
2022-02-22	200.15	205.40	197.55	203.90	189.71	146,217
2022-02-21	209.60	211.48	203.82	205.25	190.97	91,267
2022-02-18	214.40	217.30	208.80	209.40	194.83	112,880
2022-02-17	218.10	220.90	212.10	213.15	198.32	159,672
2022-02-16	217.40	220.50	204.60	219.20	203.95	143,599
2022-02-15	209.95	217.65	209.50	217.65	202.51	224,868
2022-02-14	212.35	212.60	207.60	208.00	193.53	191,889
2022-02-11	213.60	217.30	213.60	215.05	200.09	90,586
2022-02-10	217.60	218.50	212.80	217.65	202.51	97,151
2022-02-09	213.40	218.30	211.80	218.10	202.93	55,463
2022-02-08	216.45	216.80	210.20	211.90	197.16	35,660
2022-02-07	214.55	216.70	213.50	216.45	201.39	38,525
2022-02-04	219.80	220.70	212.90	215.00	200.04	46,320
2022-02-03	223.90	223.90	217.60	217.60	202.46	55,373
2022-02-02	221.50	224.10	220.70	224.10	208.51	17,595
2022-02-01	222.05	223.50	218.60	219.40	204.14	14,766
2022-01-31	220.35	221.40	218.30	220.65	205.30	58,520
2022-01-28	227.80	227.80	218.19	218.20	203.02	224,033
2022-01-27	216.00	234.30	216.00	229.05	213.11	91,360
2022-01-26	216.55	223.00	215.20	219.65	204.37	47,726
2022-01-25	214.50	219.60	211.80	212.75	197.95	59,365
2022-01-24	221.00	221.00	209.70	211.85	197.11	40,543
2022-01-21	227.10	227.10	221.50	223.65	208.09	41,647
2022-01-20	233.95	236.00	228.00	229.25	213.30	33,951
2022-01-19	229.85	234.40	228.30	233.85	217.58	33,728

← NewerPage 20 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.