FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 528.75 | 536.25 | 522.50 | 534.00 | 529.61 | 1,188 |
| 2026-01-30 | 551.50 | 552.50 | 539.00 | 539.00 | 534.57 | 97 |
| 2026-01-29 | 557.50 | 569.50 | 557.50 | 557.50 | 552.91 | 2,904 |
| 2026-01-28 | 548.50 | 554.00 | 548.50 | 554.00 | 549.44 | 104,000 |
| 2026-01-27 | 546.50 | 548.50 | 546.50 | 546.50 | 542.00 | 0 |
| 2026-01-26 | 538.25 | 540.00 | 538.25 | 538.25 | 533.82 | 2,000 |
| 2026-01-23 | 533.50 | 533.50 | 523.50 | 530.50 | 526.14 | 1,884 |
| 2026-01-22 | 542.00 | 542.50 | 540.50 | 542.00 | 537.54 | 3,332 |
| 2026-01-21 | 520.50 | 533.00 | 520.50 | 529.50 | 525.14 | 314 |
| 2026-01-20 | 506.70 | 518.25 | 504.50 | 518.25 | 513.99 | 262 |
| 2026-01-19 | 502.90 | 509.20 | 495.40 | 509.20 | 505.01 | 17 |
| 2026-01-16 | 517.25 | 518.50 | 516.50 | 518.00 | 513.74 | 4,168 |
| 2026-01-15 | 510.00 | 513.50 | 510.00 | 513.50 | 509.28 | 683 |
| 2026-01-14 | 503.70 | 509.00 | 503.70 | 503.70 | 499.56 | 39,994 |
| 2026-01-13 | 493.90 | 500.00 | 493.80 | 498.70 | 494.60 | 235,347 |
| 2026-01-12 | 488.70 | 491.00 | 487.40 | 488.40 | 484.38 | 6,183 |
| 2026-01-09 | 479.20 | 486.20 | 479.20 | 483.10 | 479.13 | 206 |
| 2026-01-08 | 476.30 | 478.40 | 473.40 | 475.40 | 471.49 | 139 |
| 2026-01-07 | 474.70 | 479.00 | 474.70 | 474.70 | 470.80 | 3,122 |
| 2026-01-06 | 470.50 | 473.40 | 470.50 | 470.50 | 466.63 | 3 |
| 2026-01-05 | 459.00 | 463.70 | 459.00 | 463.70 | 459.89 | 3 |
| 2026-01-02 | 445.50 | 451.00 | 445.20 | 451.00 | 447.29 | 300 |
| 2025-12-31 | 445.80 | 445.80 | 445.80 | 445.80 | 442.13 | 0 |
| 2025-12-30 | 445.80 | 445.80 | 445.80 | 445.80 | 442.13 | 0 |
| 2025-12-29 | 442.60 | 442.60 | 442.60 | 442.60 | 438.96 | 0 |
| 2025-12-24 | 435.70 | 435.70 | 435.70 | 435.70 | 432.12 | 0 |
| 2025-12-23 | 435.70 | 435.70 | 435.70 | 435.70 | 432.12 | 0 |
| 2025-12-22 | 438.80 | 438.80 | 438.00 | 438.00 | 434.40 | 1,528 |
| 2025-12-19 | 439.80 | 439.80 | 435.20 | 435.60 | 432.02 | 92,299 |
| 2025-12-18 | 435.80 | 442.00 | 435.80 | 440.40 | 436.78 | 201 |
| 2025-12-17 | 434.00 | 434.00 | 425.50 | 425.50 | 422.00 | 1 |
| 2025-12-16 | 428.11 | 435.20 | 428.11 | 435.20 | 431.62 | 48,027 |
| 2025-12-15 | 427.97 | 428.80 | 427.97 | 428.30 | 424.78 | 24,496 |
| 2025-12-12 | 419.80 | 419.80 | 419.80 | 419.80 | 416.35 | 0 |
| 2025-12-11 | 419.10 | 419.20 | 409.20 | 409.20 | 405.83 | 98,009 |
| 2025-12-10 | 420.70 | 420.70 | 420.70 | 420.70 | 417.24 | 0 |
| 2025-12-09 | 419.00 | 421.20 | 419.00 | 419.00 | 415.55 | 455 |
| 2025-12-08 | 416.00 | 416.80 | 416.00 | 416.00 | 412.58 | 203 |
| 2025-12-05 | 408.30 | 410.20 | 408.30 | 408.30 | 404.94 | 35,831 |
| 2025-12-04 | 404.40 | 404.80 | 403.20 | 404.40 | 401.07 | 1,707 |
| 2025-12-03 | 398.80 | 398.80 | 398.80 | 398.80 | 395.52 | 0 |
| 2025-12-02 | 402.50 | 403.00 | 401.80 | 402.50 | 399.19 | 19,641 |
| 2025-12-01 | 405.30 | 405.30 | 403.10 | 405.30 | 401.97 | 408 |
| 2025-11-28 | 413.50 | 413.50 | 413.50 | 413.50 | 410.10 | 0 |
| 2025-11-27 | 420.00 | 420.00 | 415.20 | 416.50 | 413.07 | 29,139 |
| 2025-11-26 | 404.70 | 419.10 | 403.00 | 419.10 | 415.65 | 126,947 |
| 2025-11-25 | 404.90 | 404.90 | 402.60 | 404.90 | 401.57 | 1,248 |
| 2025-11-24 | 402.90 | 404.40 | 402.00 | 403.60 | 400.28 | 174,092 |
| 2025-11-21 | 403.30 | 403.30 | 400.60 | 403.30 | 399.98 | 561 |
| 2025-11-20 | 403.90 | 407.20 | 403.90 | 407.00 | 403.65 | 16,840 |
| 2025-11-19 | 396.71 | 397.40 | 396.71 | 397.40 | 394.13 | 12,615 |
| 2025-11-18 | 395.50 | 398.40 | 391.40 | 391.40 | 388.18 | 827,028 |
| 2025-11-17 | 396.20 | 396.20 | 396.20 | 396.20 | 392.94 | 0 |
| 2025-11-14 | 436.80 | 439.60 | 424.60 | 425.50 | 422.00 | 56,809 |
| 2025-11-13 | 437.40 | 438.80 | 435.80 | 435.80 | 432.22 | 1 |
| 2025-11-12 | 436.40 | 441.80 | 432.80 | 433.00 | 429.44 | 219 |
| 2025-11-11 | 473.00 | 473.00 | 468.30 | 468.30 | 464.45 | 0 |
| 2025-11-10 | 467.00 | 470.80 | 467.00 | 467.20 | 463.36 | 171,376 |
| 2025-11-07 | 468.90 | 470.40 | 463.00 | 463.40 | 459.59 | 0 |
| 2025-11-06 | 471.10 | 471.10 | 470.20 | 471.10 | 467.23 | 1 |
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.