FLSmidth & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	375.00	386.20	375.00	380.50	368.15	26,780
2025-02-19	377.00	377.20	365.20	368.90	356.93	34,290
2025-02-18	374.80	377.80	374.40	374.80	362.64	2,171
2025-02-17	375.60	376.80	371.80	375.90	363.70	1,451
2025-02-14	378.40	378.60	375.80	378.40	366.12	908
2025-02-13	376.60	380.00	373.80	379.80	367.48	3,771
2025-02-12	373.20	377.00	373.20	373.20	361.09	693
2025-02-11	371.50	373.40	371.50	371.50	359.45	405
2025-02-10	371.20	373.00	371.00	371.20	359.16	669
2025-02-07	372.30	372.80	372.00	372.30	360.22	285
2025-02-06	358.80	372.60	358.60	370.60	358.58	137,927
2025-02-05	359.80	360.40	357.00	359.80	348.13	162,097
2025-02-04	362.30	362.80	358.40	358.40	346.77	285,249
2025-02-03	363.60	365.20	360.20	362.70	350.93	1,346
2025-01-31	376.60	376.60	373.40	373.70	361.58	595
2025-01-30	374.40	378.80	374.40	377.00	364.77	1,491
2025-01-29	374.40	375.40	373.00	374.40	362.25	1,150
2025-01-28	372.30	374.80	369.80	372.30	360.22	300,128
2025-01-27	374.40	374.40	370.60	371.30	359.25	1,243
2025-01-24	376.90	379.60	376.60	376.90	364.67	1,016
2025-01-23	375.00	378.30	375.00	378.30	366.03	2,295
2025-01-22	366.00	370.20	366.00	369.60	357.61	653
2025-01-21	364.80	364.80	361.00	361.40	349.67	13,074
2025-01-20	359.70	365.60	359.00	363.30	351.51	2,133
2025-01-17	356.40	359.80	356.00	356.40	344.84	35,487
2025-01-16	356.50	357.40	354.40	356.50	344.93	30,099
2025-01-15	351.20	356.40	351.20	353.90	342.42	61,099
2025-01-14	343.00	350.40	335.80	347.20	335.94	31,211
2025-01-13	347.50	347.60	340.80	343.70	332.55	29,345
2025-01-10	352.90	359.40	349.00	352.40	340.97	34,028
2025-01-09	348.30	351.80	347.00	348.30	337.00	2,864
2025-01-08	353.70	354.20	349.70	349.70	338.35	1,275
2025-01-07	356.70	356.70	354.00	356.70	345.13	1,454
2025-01-06	359.90	361.60	355.20	355.90	344.35	1,013
2025-01-03	359.80	359.80	357.40	358.10	346.48	1,754
2025-01-02	357.80	361.00	356.20	356.50	344.93	1,088
2024-12-31	357.70	357.70	357.70	357.70	346.09	0
2024-12-30	357.70	357.70	355.20	357.70	346.09	820
2024-12-27	357.60	361.40	357.60	358.90	347.26	3,326
2024-12-24	355.40	355.40	355.40	355.40	343.87	0
2024-12-23	356.00	359.00	354.80	355.40	343.87	1,013
2024-12-20	358.00	358.00	350.50	357.00	345.42	2,535
2024-12-19	360.40	363.80	358.00	360.60	348.90	2,680
2024-12-18	364.70	368.80	363.00	368.20	356.25	4,733
2024-12-17	369.80	370.80	364.60	365.30	353.45	3,322
2024-12-16	374.20	374.60	365.00	370.60	358.58	5,165
2024-12-13	374.30	375.40	373.60	374.80	362.64	1,724
2024-12-12	378.40	378.40	375.00	378.20	365.93	4,071
2024-12-11	381.30	381.80	377.20	380.80	368.45	4,968
2024-12-10	380.90	381.60	379.60	380.90	368.54	2,384
2024-12-09	381.30	384.40	379.00	383.20	370.77	1,698
2024-12-06	374.60	382.40	374.60	379.70	367.38	2,723
2024-12-05	384.80	386.00	383.60	384.80	372.32	1,217
2024-12-04	381.40	387.80	381.40	385.30	372.80	3,226
2024-12-03	379.50	384.20	377.40	380.20	367.86	804
2024-12-02	385.60	385.60	380.40	382.70	370.28	271
2024-11-29	394.10	396.00	385.20	386.30	373.77	3,112
2024-11-28	378.80	381.60	378.80	381.30	368.93	193
2024-11-27	372.60	376.60	371.40	376.00	363.80	1,536
2024-11-26	374.20	376.20	368.60	373.60	361.48	1,235

← NewerPage 8 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.