FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 374.30 | 376.60 | 374.20 | 374.30 | 362.16 | 8,873 |
| 2024-11-22 | 368.10 | 373.40 | 366.00 | 372.50 | 360.41 | 2,344 |
| 2024-11-21 | 365.10 | 366.80 | 361.00 | 364.30 | 352.48 | 1,134 |
| 2024-11-20 | 367.00 | 370.20 | 367.00 | 367.60 | 355.67 | 640 |
| 2024-11-19 | 373.70 | 376.00 | 360.80 | 365.40 | 353.54 | 1,130 |
| 2024-11-18 | 370.00 | 376.60 | 369.00 | 370.50 | 358.48 | 1,626 |
| 2024-11-15 | 374.20 | 376.60 | 368.00 | 369.80 | 357.80 | 2,381 |
| 2024-11-14 | 369.00 | 379.20 | 368.20 | 377.10 | 364.87 | 2,781 |
| 2024-11-13 | 370.10 | 370.60 | 364.00 | 370.40 | 358.38 | 3,541 |
| 2024-11-12 | 372.50 | 386.60 | 367.80 | 369.10 | 357.12 | 4,723 |
| 2024-11-11 | 365.80 | 367.40 | 364.00 | 365.80 | 353.93 | 1,082 |
| 2024-11-08 | 368.40 | 368.40 | 363.40 | 365.50 | 353.64 | 869 |
| 2024-11-07 | 362.60 | 370.80 | 362.60 | 369.80 | 357.80 | 573 |
| 2024-11-06 | 357.20 | 370.20 | 357.20 | 359.20 | 347.55 | 4,582 |
| 2024-11-05 | 354.80 | 354.80 | 351.20 | 354.80 | 343.29 | 868 |
| 2024-11-04 | 359.20 | 359.20 | 354.90 | 355.70 | 344.16 | 3,191 |
| 2024-11-01 | 360.40 | 367.60 | 360.40 | 367.40 | 355.48 | 2,589 |
| 2024-10-31 | 362.80 | 362.80 | 357.00 | 358.80 | 347.16 | 702 |
| 2024-10-30 | 367.20 | 367.20 | 362.70 | 364.20 | 352.38 | 1,292 |
| 2024-10-29 | 369.40 | 373.10 | 368.00 | 373.10 | 360.99 | 1,574 |
| 2024-10-28 | 361.60 | 369.80 | 361.60 | 369.30 | 357.32 | 2,016 |
| 2024-10-25 | 355.00 | 360.40 | 355.00 | 357.90 | 346.29 | 568 |
| 2024-10-24 | 356.00 | 360.20 | 355.60 | 355.60 | 344.06 | 41 |
| 2024-10-23 | 355.70 | 357.00 | 355.20 | 355.70 | 344.16 | 1,299 |
| 2024-10-22 | 358.60 | 358.60 | 355.20 | 355.80 | 344.26 | 795 |
| 2024-10-21 | 362.90 | 363.60 | 357.80 | 360.50 | 348.80 | 2,832 |
| 2024-10-18 | 361.50 | 364.00 | 361.50 | 361.50 | 349.77 | 1,144 |
| 2024-10-17 | 358.30 | 362.40 | 358.30 | 358.30 | 346.68 | 1,183 |
| 2024-10-16 | 355.50 | 360.00 | 349.20 | 358.70 | 347.06 | 1,202 |
| 2024-10-15 | 358.10 | 362.80 | 358.10 | 358.10 | 346.48 | 1,758 |
| 2024-10-14 | 366.50 | 367.40 | 357.30 | 360.40 | 348.71 | 4,427 |
| 2024-10-11 | 364.60 | 368.40 | 362.00 | 366.40 | 354.51 | 1,558 |
| 2024-10-10 | 364.20 | 364.20 | 359.80 | 359.80 | 348.13 | 3,254 |
| 2024-10-09 | 362.10 | 366.00 | 362.10 | 362.10 | 350.35 | 1,734 |
| 2024-10-08 | 362.50 | 366.20 | 360.60 | 364.10 | 352.29 | 321 |
| 2024-10-07 | 367.40 | 368.80 | 362.20 | 365.80 | 353.93 | 1,232 |
| 2024-10-04 | 363.00 | 371.00 | 363.00 | 367.70 | 355.77 | 3,434 |
| 2024-10-03 | 371.40 | 371.40 | 362.60 | 364.10 | 352.29 | 3,046 |
| 2024-10-02 | 375.40 | 379.60 | 374.60 | 375.40 | 363.22 | 2,650 |
| 2024-10-01 | 379.20 | 379.20 | 374.60 | 378.00 | 365.74 | 730 |
| 2024-09-30 | 372.00 | 380.40 | 372.00 | 377.70 | 365.45 | 2,887 |
| 2024-09-27 | 368.40 | 374.00 | 368.40 | 373.80 | 361.67 | 1,009 |
| 2024-09-26 | 365.20 | 370.10 | 364.80 | 370.10 | 358.09 | 5,373 |
| 2024-09-25 | 355.30 | 358.80 | 355.30 | 355.30 | 343.77 | 906 |
| 2024-09-24 | 353.00 | 361.80 | 353.00 | 355.50 | 343.97 | 5,418 |
| 2024-09-23 | 343.90 | 348.60 | 340.00 | 342.50 | 331.39 | 2,570 |
| 2024-09-20 | 345.30 | 347.60 | 336.20 | 338.20 | 327.23 | 1,107 |
| 2024-09-19 | 341.60 | 349.30 | 341.60 | 348.30 | 337.00 | 4,928 |
| 2024-09-18 | 336.60 | 337.20 | 333.00 | 336.50 | 325.58 | 258,506 |
| 2024-09-17 | 330.70 | 337.00 | 330.00 | 337.00 | 326.07 | 992 |
| 2024-09-16 | 330.60 | 332.60 | 330.60 | 330.60 | 319.87 | 2,330 |
| 2024-09-13 | 327.80 | 331.60 | 327.80 | 328.50 | 317.84 | 2,962 |
| 2024-09-12 | 324.30 | 326.80 | 323.70 | 323.70 | 313.20 | 422 |
| 2024-09-11 | 322.20 | 327.20 | 321.40 | 322.20 | 311.75 | 1,007 |
| 2024-09-10 | 321.20 | 322.40 | 319.00 | 322.00 | 311.55 | 1,757 |
| 2024-09-09 | 321.20 | 324.40 | 321.20 | 321.40 | 310.97 | 8,081 |
| 2024-09-06 | 321.70 | 323.40 | 318.60 | 320.20 | 309.81 | 892 |
| 2024-09-05 | 323.40 | 326.20 | 323.40 | 326.10 | 315.52 | 1,600 |
| 2024-09-04 | 326.20 | 326.20 | 324.40 | 325.60 | 315.04 | 299 |
| 2024-09-03 | 343.30 | 345.00 | 331.20 | 336.20 | 325.29 | 1,804 |
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.