FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	471.10	471.10	470.20	471.10	467.23	1
2025-11-05	471.80	475.40	470.20	471.80	467.92	0
2025-11-04	477.40	477.40	472.40	477.40	473.47	0
2025-11-03	483.80	486.60	483.00	486.60	482.60	410
2025-10-31	507.95	508.50	505.50	507.95	503.77	2,082
2025-10-30	514.50	515.00	509.95	509.95	505.76	213
2025-10-29	509.25	513.50	507.50	513.50	509.28	49,038
2025-10-28	508.90	510.00	506.50	508.90	504.71	2
2025-10-27	507.70	514.50	507.50	514.50	510.27	0
2025-10-24	517.25	518.00	506.65	506.65	502.48	76
2025-10-23	486.20	502.50	485.40	502.50	498.37	0
2025-10-22	480.00	485.80	480.00	483.10	479.13	0
2025-10-21	485.00	485.00	478.40	479.60	475.66	1,391
2025-10-20	475.90	484.00	475.60	484.00	480.02	110,240
2025-10-17	470.00	475.20	470.00	474.20	470.30	2
2025-10-16	470.90	475.70	470.80	475.70	471.79	51,341
2025-10-15	466.00	470.40	466.00	467.00	463.16	810
2025-10-14	458.00	459.40	458.00	458.00	454.23	2
2025-10-13	471.60	471.60	462.80	465.90	462.07	5
2025-10-10	478.90	478.90	475.40	478.90	474.96	0
2025-10-09	477.60	478.00	477.60	477.60	473.67	1
2025-10-08	474.60	478.00	474.60	476.40	472.48	5
2025-10-07	467.50	470.60	467.50	467.50	463.65	2,071
2025-10-06	468.40	469.80	467.00	468.40	464.55	68,542
2025-10-03	458.60	468.00	458.60	468.00	464.15	2
2025-10-02	454.80	459.40	454.80	456.50	452.75	149,656
2025-10-01	446.00	451.80	446.00	450.50	446.79	0
2025-09-30	444.00	446.00	444.00	444.00	440.35	38
2025-09-29	447.30	447.40	447.30	447.30	443.62	0
2025-09-26	444.70	445.60	444.20	444.70	441.04	475
2025-09-25	445.70	446.20	440.10	440.10	436.48	116,263
2025-09-24	450.80	451.60	446.10	446.10	442.43	3,000
2025-09-23	443.60	450.00	443.60	447.70	444.02	483
2025-09-22	435.50	437.60	435.20	435.50	431.92	1,885
2025-09-19	438.70	439.60	436.00	438.40	434.79	4,869
2025-09-18	433.60	438.60	433.60	437.90	434.30	4,938
2025-09-17	434.90	436.00	432.00	434.90	431.32	1,561
2025-09-16	436.10	436.70	434.80	436.70	433.11	5,233
2025-09-15	435.90	441.00	434.40	434.90	431.32	2,508
2025-09-12	445.60	446.00	445.60	445.60	441.93	114,000
2025-09-11	441.30	445.80	437.00	445.80	442.13	612
2025-09-10	443.50	446.40	438.50	438.50	434.89	683
2025-09-09	440.70	442.20	440.40	441.20	437.57	762
2025-09-08	437.00	440.80	436.90	436.90	433.31	519
2025-09-05	435.60	438.40	435.60	438.00	434.40	784
2025-09-04	430.00	432.40	430.00	430.60	427.06	1,802
2025-09-03	426.80	427.60	421.00	421.90	418.43	1,425
2025-09-02	434.20	435.60	424.60	424.80	421.31	104
2025-09-01	434.90	436.20	434.00	435.10	431.52	0
2025-08-29	440.80	442.80	440.80	441.10	437.47	316
2025-08-28	431.10	438.40	430.00	436.30	432.71	28
2025-08-27	427.20	431.60	427.20	431.60	428.05	1,096
2025-08-26	408.00	420.60	408.00	420.40	416.94	68
2025-08-22	416.70	417.40	414.80	415.80	412.38	1,621
2025-08-21	408.80	410.00	408.30	408.30	404.94	9
2025-08-20	407.40	408.80	407.40	407.40	404.05	190
2025-08-19	408.70	408.70	408.70	408.70	405.34	0
2025-08-18	401.60	401.60	401.60	401.60	398.30	0
2025-08-15	406.20	410.00	402.10	402.10	398.79	752
2025-08-14	377.50	404.50	371.00	404.50	401.17	9

← NewerPage 5 of 22 · 1,265 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.