FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 364.50 | 367.00 | 364.50 | 364.50 | 361.50 | 2,322 |
| 2025-05-19 | 364.10 | 364.10 | 360.80 | 364.10 | 361.11 | 1,622 |
| 2025-05-16 | 363.80 | 363.80 | 363.80 | 363.80 | 360.81 | 0 |
| 2025-05-15 | 368.40 | 368.40 | 366.00 | 367.10 | 364.08 | 6,119 |
| 2025-05-14 | 371.30 | 375.60 | 359.40 | 374.10 | 371.02 | 4,492 |
| 2025-05-13 | 335.40 | 335.40 | 333.40 | 335.40 | 332.64 | 1,069 |
| 2025-05-12 | 333.00 | 336.80 | 333.00 | 333.90 | 331.15 | 2,680 |
| 2025-05-09 | 326.30 | 327.40 | 321.80 | 321.80 | 319.15 | 272,566 |
| 2025-05-08 | 322.90 | 322.90 | 322.90 | 322.90 | 320.24 | 0 |
| 2025-05-07 | 320.60 | 321.60 | 320.60 | 321.60 | 318.95 | 12,009 |
| 2025-05-06 | 322.00 | 322.00 | 317.40 | 319.90 | 317.27 | 16 |
| 2025-05-02 | 319.80 | 319.80 | 319.80 | 319.80 | 317.17 | 0 |
| 2025-05-01 | 310.10 | 310.10 | 310.10 | 310.10 | 307.55 | 0 |
| 2025-04-30 | 307.60 | 309.80 | 307.60 | 309.60 | 307.05 | 562 |
| 2025-04-29 | 303.40 | 304.00 | 303.40 | 303.40 | 300.90 | 0 |
| 2025-04-28 | 306.10 | 308.20 | 304.00 | 306.10 | 303.58 | 1,857 |
| 2025-04-25 | 310.60 | 310.60 | 306.00 | 307.00 | 304.47 | 229,002 |
| 2025-04-24 | 302.90 | 305.70 | 297.80 | 305.70 | 303.19 | 0 |
| 2025-04-23 | 304.00 | 304.90 | 304.00 | 304.90 | 302.39 | 77 |
| 2025-04-22 | 291.60 | 292.00 | 290.20 | 292.00 | 289.60 | 0 |
| 2025-04-17 | 292.40 | 292.40 | 292.40 | 292.40 | 289.99 | 0 |
| 2025-04-16 | 292.40 | 293.40 | 292.40 | 292.40 | 289.99 | 292 |
| 2025-04-15 | 286.00 | 286.00 | 286.00 | 286.00 | 283.65 | 0 |
| 2025-04-14 | 282.80 | 282.80 | 282.80 | 282.80 | 280.47 | 0 |
| 2025-04-11 | 276.20 | 276.20 | 271.00 | 275.80 | 273.53 | 512,050 |
| 2025-04-10 | 302.00 | 308.40 | 274.20 | 276.00 | 273.73 | 56 |
| 2025-04-09 | 264.90 | 265.00 | 258.40 | 265.00 | 262.82 | 3 |
| 2025-04-08 | 272.80 | 274.30 | 272.80 | 274.30 | 272.04 | 338 |
| 2025-04-07 | 253.70 | 270.10 | 253.60 | 270.10 | 267.88 | 63 |
| 2025-04-04 | 303.00 | 303.20 | 271.80 | 272.80 | 270.56 | 3,091 |
| 2025-04-03 | 316.20 | 316.20 | 308.60 | 308.60 | 306.06 | 190,013 |
| 2025-04-02 | 327.00 | 328.80 | 327.00 | 327.60 | 316.97 | 1,526 |
| 2025-04-01 | 336.50 | 336.80 | 329.00 | 329.20 | 318.52 | 1,299 |
| 2025-03-31 | 344.60 | 345.00 | 329.20 | 329.70 | 319.00 | 277 |
| 2025-03-28 | 353.40 | 354.60 | 345.40 | 345.60 | 334.39 | 112 |
| 2025-03-27 | 360.40 | 362.00 | 355.00 | 355.90 | 344.35 | 1,588 |
| 2025-03-26 | 363.30 | 364.80 | 361.80 | 363.00 | 351.22 | 380 |
| 2025-03-25 | 363.60 | 364.80 | 361.00 | 363.60 | 351.80 | 661 |
| 2025-03-24 | 365.30 | 365.30 | 362.20 | 365.30 | 353.45 | 457,246 |
| 2025-03-21 | 363.00 | 363.00 | 359.40 | 361.70 | 349.96 | 18,485 |
| 2025-03-20 | 367.60 | 367.60 | 364.60 | 365.00 | 353.16 | 911 |
| 2025-03-19 | 363.20 | 375.80 | 363.20 | 371.50 | 359.45 | 3,627 |
| 2025-03-18 | 358.60 | 365.20 | 358.00 | 358.60 | 346.97 | 673 |
| 2025-03-17 | 357.30 | 357.80 | 356.20 | 357.30 | 345.71 | 7,460 |
| 2025-03-14 | 356.00 | 359.00 | 356.00 | 356.80 | 345.22 | 1,462 |
| 2025-03-13 | 347.80 | 351.40 | 347.80 | 350.00 | 338.64 | 8,703 |
| 2025-03-12 | 348.10 | 350.80 | 348.00 | 348.20 | 336.90 | 451,750 |
| 2025-03-11 | 349.20 | 356.00 | 344.40 | 345.90 | 334.68 | 511 |
| 2025-03-10 | 360.00 | 360.00 | 351.60 | 351.60 | 340.19 | 179,119 |
| 2025-03-07 | 365.10 | 367.60 | 362.40 | 365.10 | 353.25 | 781 |
| 2025-03-06 | 366.40 | 371.40 | 362.60 | 366.60 | 354.71 | 959 |
| 2025-03-05 | 361.80 | 369.00 | 361.80 | 366.10 | 354.22 | 1,017 |
| 2025-03-04 | 376.00 | 376.00 | 350.20 | 353.30 | 341.84 | 8,852 |
| 2025-03-03 | 377.40 | 386.60 | 377.40 | 381.40 | 369.03 | 20,997 |
| 2025-02-28 | 375.10 | 377.40 | 373.00 | 375.10 | 362.93 | 1,600 |
| 2025-02-27 | 382.80 | 385.60 | 379.90 | 382.80 | 370.38 | 1,117 |
| 2025-02-26 | 378.20 | 384.60 | 378.20 | 381.30 | 368.93 | 47,345 |
| 2025-02-25 | 362.20 | 374.60 | 360.20 | 373.50 | 361.38 | 268 |
| 2025-02-24 | 368.60 | 368.60 | 361.40 | 364.20 | 352.38 | 5,405 |
| 2025-02-21 | 384.20 | 384.60 | 373.20 | 375.20 | 363.03 | 1,220 |
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.