FLSmidth & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 589.25 | 599.50 | 581.50 | 581.50 | 581.50 | 3 |
| 2026-10-16 | 592.75 | 599.50 | 592.75 | 592.75 | 592.75 | 4 |
| 2026-10-15 | 582.50 | 582.50 | 581.71 | 582.50 | 582.50 | 18,849 |
| 2026-10-14 | 602.00 | 602.00 | 599.00 | 602.00 | 602.00 | 80,087 |
| 2026-10-13 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 0 |
| 2026-10-12 | 581.00 | 592.50 | 581.00 | 592.50 | 592.50 | 78 |
| 2026-10-09 | 565.50 | 569.25 | 565.50 | 569.25 | 569.25 | 1,224 |
| 2026-10-08 | 546.50 | 547.60 | 546.50 | 547.25 | 547.25 | 8,214 |
| 2026-10-07 | 560.00 | 560.00 | 548.00 | 550.50 | 550.50 | 1,110 |
| 2026-10-06 | 566.50 | 579.00 | 566.50 | 575.75 | 575.75 | 1,154 |
| 2026-10-05 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | 196,000 |
| 2026-10-02 | 555.25 | 560.50 | 555.25 | 560.50 | 560.50 | 96 |
| 2026-10-01 | 547.75 | 547.75 | 547.75 | 547.75 | 547.75 | 0 |
| 2026-09-30 | 577.00 | 577.00 | 565.25 | 565.25 | 565.25 | 2,329 |
| 2026-09-29 | 582.00 | 586.00 | 582.00 | 586.00 | 586.00 | 6,593 |
| 2026-09-28 | 577.00 | 577.00 | 570.00 | 577.00 | 577.00 | 377 |
| 2026-09-25 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 40,000 |
| 2026-09-24 | 584.25 | 588.25 | 575.00 | 577.00 | 577.00 | 1,921 |
| 2026-09-23 | 589.25 | 589.75 | 585.50 | 589.75 | 589.75 | 792 |
| 2026-09-22 | 577.50 | 578.00 | 577.50 | 578.00 | 578.00 | 62 |
| 2026-09-21 | 574.25 | 580.00 | 574.00 | 574.00 | 574.00 | 156,152 |
Page 1 of 1 · 21 trading days
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.