FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	386.30	387.20	378.40	382.10	378.96	716
2025-08-12	382.50	383.60	380.80	382.50	379.35	266
2025-08-11	380.60	380.60	379.20	380.60	377.47	58
2025-08-08	381.90	381.90	381.90	381.90	378.76	0
2025-08-07	380.40	383.00	380.40	383.00	379.85	53
2025-08-06	379.60	384.00	376.00	379.80	376.68	577
2025-08-05	376.70	379.20	376.40	376.90	373.80	212,108
2025-08-04	375.10	375.10	374.60	375.10	372.01	23
2025-08-01	379.00	379.00	374.50	374.50	371.42	1,676
2025-07-31	389.50	389.50	389.50	389.50	386.30	0
2025-07-30	394.40	394.40	393.00	393.00	389.77	280
2025-07-29	397.80	397.80	397.50	397.50	394.23	173
2025-07-28	398.00	398.00	397.50	397.50	394.23	10
2025-07-25	399.80	402.80	399.80	399.80	396.51	22
2025-07-24	399.90	402.40	399.90	399.90	396.61	20
2025-07-23	398.40	399.60	398.40	398.40	395.12	19
2025-07-22	394.50	394.50	394.20	394.50	391.26	260
2025-07-21	396.70	396.70	396.70	396.70	393.44	0
2025-07-18	394.00	396.30	394.00	396.30	393.04	58
2025-07-17	393.00	393.50	393.00	393.50	390.26	180
2025-07-16	382.80	387.10	382.80	387.10	383.92	152,000
2025-07-15	384.40	384.40	384.40	384.40	381.24	0
2025-07-14	384.20	384.80	382.20	384.80	381.63	6
2025-07-11	388.20	388.20	388.20	388.20	385.01	0
2025-07-10	393.40	394.40	393.40	393.80	390.56	190
2025-07-09	386.30	390.00	386.30	390.00	386.79	5,718
2025-07-08	384.80	384.80	381.60	384.80	381.63	214,910
2025-07-07	382.80	382.80	382.80	382.80	379.65	0
2025-07-04	384.00	384.00	380.60	384.00	380.84	2
2025-07-03	389.90	389.90	389.40	389.90	386.69	404
2025-07-02	386.60	388.60	386.60	387.50	384.31	5,516
2025-07-01	382.60	382.60	381.60	381.90	378.76	2,871
2025-06-30	388.20	388.20	387.60	388.20	385.01	203
2025-06-27	392.10	392.10	390.00	392.10	388.87	205
2025-06-26	392.20	394.20	392.20	392.20	388.97	4
2025-06-25	392.50	392.80	391.40	392.80	389.57	347
2025-06-24	385.00	389.50	385.00	389.50	386.30	261,700
2025-06-23	380.50	380.50	380.50	380.50	377.37	0
2025-06-20	384.60	407.20	384.60	384.60	381.44	5,404
2025-06-19	381.10	381.10	379.60	379.60	376.48	16,353
2025-06-18	386.40	386.40	384.80	386.40	383.22	2,887
2025-06-17	393.70	394.40	390.80	393.70	390.46	31,613
2025-06-16	392.39	394.20	392.39	394.20	390.96	27,763
2025-06-13	386.93	387.20	386.93	387.20	384.02	16,278
2025-06-12	387.71	388.20	387.71	387.90	384.71	11,518
2025-06-11	387.40	389.60	387.40	387.40	384.21	18,084
2025-06-10	381.80	385.60	380.60	385.60	382.43	105,963
2025-06-09	382.00	382.00	382.00	382.00	378.86	0
2025-06-06	381.20	383.80	380.00	382.00	378.86	97,244
2025-06-05	379.20	379.20	379.20	379.20	376.08	0
2025-06-04	378.80	379.60	378.80	379.20	376.08	28,531
2025-06-03	375.60	375.80	372.10	372.10	369.04	126,964
2025-06-02	378.20	378.20	372.20	373.00	369.93	26,648
2025-05-30	380.30	380.30	380.30	380.30	377.17	0
2025-05-29	380.30	380.30	380.30	380.30	377.17	0
2025-05-28	379.60	384.00	379.60	380.30	377.17	24,427
2025-05-27	378.20	379.00	378.20	378.90	375.78	33
2025-05-23	356.20	356.20	356.20	356.20	353.27	0
2025-05-22	363.40	363.40	360.40	363.40	360.41	1,604
2025-05-21	366.70	366.70	366.70	366.70	363.68	0

← NewerPage 6 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.