FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	232.80	234.10	229.40	233.50	217.25	47,111
2022-01-17	227.90	233.90	227.50	232.45	216.28	25,623
2022-01-14	235.55	237.21	226.30	228.00	212.14	70,532
2022-01-13	236.00	238.90	236.00	237.35	220.84	47,840
2022-01-12	237.20	237.80	235.44	236.70	220.23	36,312
2022-01-11	233.50	236.90	233.50	236.85	220.37	38,767
2022-01-10	238.30	238.30	228.45	230.90	214.84	39,221
2022-01-07	248.50	249.10	234.80	235.80	219.39	87,109
2022-01-06	252.45	252.70	247.40	248.90	231.58	96,173
2022-01-05	257.60	260.70	253.40	258.00	240.05	41,664
2022-01-04	254.90	259.10	254.90	257.50	239.58	8,238
2021-12-31	243.60	243.60	243.60	243.60	226.65	0
2021-12-30	243.50	244.40	242.30	243.60	226.65	12,704
2021-12-29	245.25	246.50	242.90	245.25	228.19	13,588
2021-12-24	238.30	238.30	238.30	238.30	221.72	0
2021-12-23	236.78	239.69	236.78	238.30	221.72	16,406
2021-12-22	234.45	235.40	232.50	233.90	217.63	30,595
2021-12-21	228.00	235.00	228.00	232.55	216.37	35,633
2021-12-20	222.20	224.70	219.80	224.05	208.46	18,717
2021-12-17	230.70	231.70	225.42	228.30	212.42	55,596
2021-12-16	231.80	233.10	229.50	232.05	215.91	19,540
2021-12-15	226.40	226.40	224.30	224.30	208.69	6,071
2021-12-14	231.50	232.00	225.40	226.40	210.65	25,191
2021-12-13	232.40	233.92	230.50	232.40	216.23	6,240
2021-12-10	233.20	235.30	231.30	233.20	216.98	8,606
2021-12-09	237.00	237.00	234.90	235.40	219.02	28,420
2021-12-08	236.15	239.70	235.60	236.70	220.23	38,591
2021-12-07	231.35	236.70	231.30	235.65	219.25	21,281
2021-12-06	230.70	230.80	227.10	229.90	213.90	6,239
2021-12-03	228.40	228.40	228.40	228.40	212.51	4,727
2021-12-02	230.70	231.50	227.60	230.10	214.09	10,897
2021-12-01	224.90	232.23	223.80	231.00	214.93	15,445
2021-11-30	219.70	225.70	217.70	223.40	207.86	27,613
2021-11-29	229.45	232.10	221.71	222.70	207.21	8,266
2021-11-26	239.02	239.02	228.50	230.25	214.23	28,660
2021-11-25	242.85	243.90	241.70	243.05	226.14	4,413
2021-11-24	245.30	245.30	240.50	242.85	225.95	32,884
2021-11-23	250.25	251.10	246.72	247.50	230.28	1,749
2021-11-22	250.95	255.30	250.30	251.60	234.09	74,059
2021-11-19	253.60	253.60	249.30	251.80	234.28	16,834
2021-11-18	250.00	254.70	250.00	254.70	236.98	14,053
2021-11-17	252.40	253.40	248.60	249.60	232.23	14,210
2021-11-16	251.65	254.10	249.50	252.70	235.12	16,400
2021-11-15	260.00	260.00	251.80	251.90	234.37	69,424
2021-11-12	263.20	263.20	256.40	257.90	239.96	25,413
2021-11-11	262.45	271.90	259.60	262.65	244.38	238,518
2021-11-10	248.60	249.80	245.30	248.25	230.98	106,524
2021-11-09	248.45	252.32	247.40	248.75	231.44	108,751
2021-11-08	244.60	249.00	243.00	247.20	230.00	94,820
2021-11-05	244.40	245.10	242.50	244.40	227.40	6,006
2021-11-04	246.50	246.50	243.80	243.85	226.88	66,953
2021-11-03	243.65	247.20	242.80	244.65	227.63	32,460
2021-11-02	242.50	245.60	238.00	243.50	226.56	124,402
2021-11-01	245.65	249.10	244.40	245.65	228.56	4,601
2021-10-29	240.90	244.59	240.90	244.35	227.35	24,639
2021-10-28	242.95	244.00	241.40	242.40	225.53	10,767
2021-10-27	244.40	244.40	242.30	242.75	225.86	2,812
2021-10-26	243.70	245.80	243.00	244.70	227.67	14,626
2021-10-25	245.55	246.60	242.00	243.90	226.93	96,280
2021-10-22	243.50	247.10	243.30	246.60	229.44	15,674

← NewerPage 21 of 22 · 1,261 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.