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 |
| 2026-09-18 | 575.75 | 576.50 | 574.75 | 575.00 | 575.00 | 2,487 |
| 2026-09-17 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-09-16 | 565.75 | 567.00 | 565.75 | 565.75 | 565.75 | 1 |
| 2026-09-15 | 552.50 | 552.50 | 547.50 | 552.50 | 552.50 | 138,021 |
| 2026-09-14 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 133 |
| 2026-09-11 | 571.50 | 571.75 | 566.00 | 571.75 | 571.75 | 32 |
| 2026-09-10 | 590.00 | 590.00 | 566.00 | 566.00 | 566.00 | 99,382 |
| 2026-09-09 | 603.75 | 606.00 | 590.00 | 598.50 | 598.50 | 11,833 |
| 2026-09-08 | 602.00 | 602.50 | 602.00 | 602.50 | 602.50 | 266 |
| 2026-09-07 | 575.50 | 579.50 | 571.00 | 578.00 | 578.00 | 1,397 |
| 2026-09-04 | 567.50 | 576.25 | 567.50 | 574.00 | 574.00 | 112,891 |
| 2026-09-03 | 567.50 | 568.50 | 567.50 | 568.50 | 568.50 | 4 |
| 2026-09-02 | 566.50 | 566.50 | 562.50 | 566.50 | 566.50 | 6,706 |
| 2026-09-01 | 594.25 | 596.50 | 575.00 | 575.00 | 575.00 | 3,493 |
| 2026-08-28 | 597.00 | 601.00 | 594.28 | 597.00 | 597.00 | 713 |
| 2026-08-27 | 597.75 | 603.64 | 595.71 | 597.50 | 597.50 | 1,711 |
| 2026-08-26 | 605.16 | 612.50 | 605.16 | 609.97 | 609.97 | 256 |
| 2026-08-25 | 604.50 | 606.50 | 595.91 | 597.50 | 597.50 | 11,728 |
| 2026-08-24 | 592.50 | 599.25 | 592.50 | 596.00 | 596.00 | 2,717 |
| 2026-08-21 | 557.75 | 583.50 | 556.00 | 583.50 | 583.50 | 1,710 |
| 2026-08-20 | 532.50 | 546.25 | 532.50 | 546.25 | 546.25 | 8 |
| 2026-08-19 | 537.00 | 537.50 | 520.50 | 526.50 | 526.50 | 1,949 |
| 2026-08-18 | 496.85 | 496.85 | 496.85 | 496.85 | 496.85 | 0 |
| 2026-08-17 | 505.70 | 505.70 | 505.70 | 505.70 | 505.70 | 0 |
| 2026-08-14 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | 0 |
| 2026-08-13 | 493.41 | 493.41 | 491.80 | 491.80 | 491.80 | 2,500 |
| 2026-08-12 | 508.45 | 511.50 | 508.45 | 508.45 | 508.45 | 5 |
| 2026-08-11 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2026-08-10 | 504.90 | 506.00 | 500.75 | 500.75 | 500.75 | 12,138 |
| 2026-08-07 | 506.75 | 507.50 | 504.00 | 506.75 | 506.75 | 756 |
| 2026-08-06 | 512.25 | 516.00 | 512.25 | 512.25 | 512.25 | 4 |
| 2026-08-05 | 512.25 | 515.50 | 508.95 | 508.95 | 508.95 | 233,367 |
| 2026-08-04 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | 0 |
| 2026-08-03 | 486.40 | 486.50 | 486.40 | 486.50 | 486.50 | 7,416 |
| 2026-07-31 | 483.70 | 489.00 | 483.70 | 483.70 | 483.70 | 5,139 |
| 2026-07-30 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | 0 |
| 2026-07-29 | 475.90 | 477.20 | 475.90 | 475.90 | 475.90 | 9,504 |
| 2026-07-28 | 475.00 | 475.00 | 466.50 | 466.50 | 466.50 | 4,705 |
| 2026-07-27 | 474.90 | 474.90 | 474.90 | 474.90 | 474.90 | 0 |
Page 1 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.