FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	472.70	472.70	472.70	472.70	472.70	0
2026-04-28	487.30	487.40	478.00	479.30	479.30	69,876
2026-04-27	484.70	484.70	484.70	484.70	484.70	0
2026-04-24	505.20	507.25	503.75	503.75	503.75	11,623
2026-04-23	507.50	511.00	507.50	508.20	508.20	7,892
2026-04-22	511.09	511.09	504.50	508.40	508.40	1,446
2026-04-21	538.00	541.50	531.75	531.75	531.75	128,000
2026-04-20	535.50	535.50	535.50	535.50	535.50	0
2026-04-17	515.50	538.25	515.50	538.25	538.25	7,914
2026-04-16	520.50	520.50	520.00	520.50	520.50	0
2026-04-15	525.00	525.00	520.00	520.00	520.00	46,000
2026-04-14	532.00	532.00	525.50	525.50	525.50	34
2026-04-13	525.00	525.00	521.00	525.00	525.00	3,882
2026-04-10	532.50	532.50	532.50	532.50	532.50	0
2026-04-09	528.50	528.50	526.00	528.50	528.50	65
2026-04-08	532.75	535.50	532.75	533.00	533.00	47,054
2026-04-07	500.30	500.50	492.40	493.25	493.25	241
2026-04-02	506.65	506.65	506.65	506.65	506.65	0
2026-04-01	500.65	506.65	499.00	506.65	506.65	129,839
2026-03-31	482.80	483.60	482.80	483.60	483.60	1
2026-03-30	479.60	481.20	473.00	473.00	473.00	5,000
2026-03-27	483.20	483.20	483.20	483.20	483.20	0
2026-03-26	483.50	484.80	477.40	481.50	481.50	3,933
2026-03-25	489.80	491.40	489.80	489.80	489.80	2
2026-03-24	487.20	487.20	487.20	487.20	483.20	115
2026-03-23	453.20	484.20	450.60	484.20	480.22	2,477
2026-03-20	469.10	470.60	458.90	458.90	455.13	494
2026-03-19	485.30	486.84	467.90	467.90	464.05	5,537
2026-03-18	498.60	498.60	498.60	498.60	494.50	0
2026-03-17	497.30	500.00	483.80	483.80	479.82	4
2026-03-16	499.00	499.00	491.80	493.60	489.54	97,162
2026-03-13	501.95	501.95	499.00	501.95	497.82	25
2026-03-12	522.00	522.00	519.50	522.00	517.71	3,267
2026-03-11	531.50	531.50	528.75	528.75	524.40	513
2026-03-10	533.50	535.75	533.50	535.75	531.34	4
2026-03-09	512.00	517.75	512.00	517.75	513.49	33
2026-03-06	541.00	541.00	529.25	529.25	524.90	5
2026-03-05	545.25	550.50	537.75	537.75	533.33	863
2026-03-04	537.75	537.75	537.75	537.75	533.33	0
2026-03-03	535.00	535.00	530.00	530.00	525.64	8,300
2026-03-02	546.75	550.00	545.00	550.00	545.48	1
2026-02-27	563.00	564.00	558.75	558.75	554.15	65,228
2026-02-26	564.75	567.50	558.50	558.50	553.91	428
2026-02-25	547.50	567.00	547.50	567.00	562.34	680
2026-02-24	553.50	553.50	553.00	553.50	548.95	14
2026-02-23	551.25	553.50	551.25	551.25	546.72	0
2026-02-20	546.50	546.50	544.00	546.00	541.51	35
2026-02-19	560.00	560.00	541.50	546.25	541.76	1,885
2026-02-18	587.50	587.50	558.50	559.00	554.40	27,482
2026-02-17	583.25	585.50	575.50	585.50	580.68	328
2026-02-16	590.00	596.00	589.50	589.75	584.90	2,219
2026-02-13	602.50	602.50	592.50	596.00	591.10	831
2026-02-12	617.50	619.00	610.00	610.00	604.98	3
2026-02-11	606.50	613.50	606.50	609.50	604.49	44,120
2026-02-10	609.00	609.00	602.00	602.00	597.05	6,000
2026-02-09	603.00	611.00	603.00	611.00	605.97	251
2026-02-06	572.50	595.00	572.50	593.25	588.37	79
2026-02-05	550.75	567.00	533.00	567.00	562.34	2
2026-02-04	556.25	564.00	555.50	556.00	551.43	164
2026-02-03	548.00	555.75	548.00	555.75	551.18	106

← NewerPage 3 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.