FLSmidth & Co. A/S (FLS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 343.40 | 349.40 | 342.60 | 348.60 | 348.60 | 70,940 |
| 25 Apr 2024 | 349.00 | 350.40 | 339.80 | 343.40 | 343.40 | 83,328 |
| 24 Apr 2024 | 353.40 | 354.00 | 348.00 | 350.40 | 350.40 | 64,788 |
| 23 Apr 2024 | 346.00 | 352.40 | 342.20 | 352.40 | 352.40 | 102,901 |
| 22 Apr 2024 | 354.80 | 355.60 | 343.00 | 346.40 | 346.40 | 120,735 |
| 19 Apr 2024 | 352.00 | 356.60 | 351.20 | 353.20 | 353.20 | 86,980 |
| 18 Apr 2024 | 357.40 | 358.00 | 353.20 | 356.60 | 356.60 | 138,989 |
| 17 Apr 2024 | 351.60 | 357.60 | 351.00 | 355.80 | 355.80 | 174,916 |
| 16 Apr 2024 | 355.00 | 359.00 | 350.80 | 351.00 | 351.00 | 205,013 |
| 15 Apr 2024 | 363.00 | 366.80 | 359.40 | 359.40 | 359.40 | 125,934 |
| 12 Apr 2024 | 368.00 | 368.00 | 363.20 | 363.20 | 363.20 | 103,115 |
| 11 Apr 2024 | 365.20 | 372.20 | 363.00 | 365.00 | 365.00 | 406,360 |
| 11 Apr 2024 | 4 Dividend | |||||
| 10 Apr 2024 | 363.40 | 376.60 | 363.40 | 375.00 | 371.00 | 163,795 |
| 09 Apr 2024 | 364.00 | 372.40 | 363.20 | 363.40 | 359.52 | 261,830 |
| 08 Apr 2024 | 360.00 | 366.00 | 358.60 | 363.00 | 359.13 | 79,018 |
| 05 Apr 2024 | 357.60 | 360.80 | 354.20 | 360.60 | 356.75 | 48,066 |
| 04 Apr 2024 | 355.00 | 362.20 | 353.20 | 361.20 | 357.35 | 116,316 |
| 03 Apr 2024 | 350.60 | 357.20 | 346.80 | 355.80 | 352.00 | 121,771 |
| 02 Apr 2024 | 344.20 | 356.00 | 344.20 | 350.60 | 346.86 | 115,157 |
| 27 Mar 2024 | 351.00 | 352.60 | 344.20 | 344.20 | 340.53 | 71,178 |
| 26 Mar 2024 | 347.00 | 352.40 | 346.60 | 351.00 | 347.26 | 49,333 |
| 25 Mar 2024 | 352.00 | 353.00 | 346.20 | 347.40 | 343.69 | 335,188 |
| 22 Mar 2024 | 346.20 | 355.40 | 344.40 | 352.00 | 348.25 | 109,606 |
| 21 Mar 2024 | 339.00 | 349.40 | 335.80 | 349.40 | 345.67 | 162,789 |
| 20 Mar 2024 | 337.40 | 338.40 | 333.80 | 335.60 | 332.02 | 58,557 |
| 19 Mar 2024 | 333.80 | 338.00 | 330.80 | 338.00 | 334.39 | 102,370 |
| 18 Mar 2024 | 332.80 | 335.80 | 332.20 | 333.80 | 330.24 | 111,779 |
| 15 Mar 2024 | 328.60 | 334.60 | 328.20 | 334.00 | 330.44 | 129,113 |
| 14 Mar 2024 | 325.40 | 330.80 | 323.80 | 328.60 | 325.09 | 70,381 |
| 13 Mar 2024 | 323.00 | 325.80 | 320.40 | 325.80 | 322.32 | 69,950 |
| 12 Mar 2024 | 319.60 | 325.20 | 319.00 | 324.60 | 321.14 | 82,298 |
| 11 Mar 2024 | 324.00 | 324.00 | 317.60 | 319.60 | 316.19 | 60,306 |
| 08 Mar 2024 | 317.20 | 325.60 | 316.40 | 325.60 | 322.13 | 91,683 |
| 07 Mar 2024 | 313.40 | 321.60 | 311.60 | 318.00 | 314.61 | 81,540 |
| 06 Mar 2024 | 310.20 | 318.00 | 309.80 | 313.40 | 310.06 | 131,673 |
| 05 Mar 2024 | 315.00 | 317.00 | 310.80 | 310.80 | 307.48 | 109,054 |
| 04 Mar 2024 | 321.40 | 321.40 | 314.80 | 316.60 | 313.22 | 100,724 |
| 01 Mar 2024 | 328.00 | 329.60 | 320.20 | 322.20 | 318.76 | 97,361 |
| 29 Feb 2024 | 330.00 | 331.80 | 327.20 | 328.40 | 324.90 | 517,952 |
| 28 Feb 2024 | 328.00 | 331.40 | 325.60 | 331.20 | 327.67 | 290,894 |
| 27 Feb 2024 | 321.20 | 329.60 | 320.00 | 329.20 | 325.69 | 311,707 |
| 26 Feb 2024 | 318.00 | 322.40 | 316.80 | 322.40 | 318.96 | 135,134 |
| 23 Feb 2024 | 318.20 | 319.80 | 314.20 | 318.80 | 315.40 | 132,968 |
| 22 Feb 2024 | 315.00 | 322.60 | 307.80 | 318.60 | 315.20 | 303,685 |
| 21 Feb 2024 | 292.80 | 318.00 | 289.80 | 308.20 | 304.91 | 434,946 |
| 20 Feb 2024 | 293.40 | 294.20 | 289.20 | 293.40 | 290.27 | 124,133 |
| 19 Feb 2024 | 295.40 | 297.60 | 289.40 | 293.40 | 290.27 | 150,406 |
| 16 Feb 2024 | 290.00 | 297.80 | 289.80 | 296.60 | 293.44 | 110,353 |
| 15 Feb 2024 | 284.00 | 291.00 | 283.60 | 289.00 | 285.92 | 115,382 |
| 14 Feb 2024 | 286.60 | 287.60 | 280.40 | 282.20 | 279.19 | 135,952 |
| 13 Feb 2024 | 293.40 | 293.40 | 284.80 | 287.00 | 283.94 | 71,797 |
| 12 Feb 2024 | 290.00 | 295.20 | 290.00 | 294.40 | 291.26 | 83,314 |
| 09 Feb 2024 | 291.60 | 293.40 | 289.00 | 289.80 | 286.71 | 72,153 |
| 08 Feb 2024 | 285.20 | 292.60 | 284.00 | 291.60 | 288.49 | 188,230 |
| 07 Feb 2024 | 280.00 | 289.00 | 279.60 | 286.40 | 283.35 | 305,251 |
| 06 Feb 2024 | 278.20 | 282.00 | 275.00 | 280.40 | 277.41 | 224,114 |
| 05 Feb 2024 | 292.00 | 292.00 | 276.00 | 276.60 | 273.65 | 223,942 |
| 02 Feb 2024 | 293.00 | 293.60 | 286.80 | 290.20 | 287.10 | 158,443 |
| 01 Feb 2024 | 284.60 | 292.20 | 282.80 | 292.00 | 288.89 | 221,354 |
| 31 Jan 2024 | 284.40 | 290.60 | 282.60 | 284.60 | 281.56 | 211,942 |
| 30 Jan 2024 | 280.00 | 284.00 | 277.60 | 283.40 | 280.38 | 382,509 |
| 29 Jan 2024 | 268.00 | 268.00 | 262.80 | 268.00 | 265.14 | 95,245 |
| 26 Jan 2024 | 263.20 | 269.60 | 262.40 | 268.00 | 265.14 | 120,060 |
| 25 Jan 2024 | 262.00 | 264.00 | 260.60 | 263.40 | 260.59 | 80,007 |
| 24 Jan 2024 | 262.40 | 265.60 | 261.00 | 263.80 | 260.99 | 115,680 |
| 23 Jan 2024 | 260.00 | 262.20 | 259.00 | 259.80 | 257.03 | 139,394 |
| 22 Jan 2024 | 259.60 | 264.00 | 258.60 | 260.40 | 257.62 | 71,303 |
| 19 Jan 2024 | 267.40 | 268.40 | 258.00 | 258.00 | 255.25 | 130,848 |
| 18 Jan 2024 | 259.20 | 267.20 | 259.20 | 266.80 | 263.95 | 278,629 |
| 17 Jan 2024 | 260.00 | 261.40 | 257.00 | 259.60 | 256.83 | 126,213 |
| 16 Jan 2024 | 262.40 | 267.20 | 259.00 | 263.60 | 260.79 | 272,961 |
| 15 Jan 2024 | 268.40 | 268.40 | 264.80 | 265.20 | 262.37 | 106,441 |
| 12 Jan 2024 | 269.00 | 272.60 | 268.40 | 270.40 | 267.52 | 197,727 |
| 11 Jan 2024 | 281.20 | 282.20 | 268.20 | 268.40 | 265.54 | 289,452 |
| 10 Jan 2024 | 281.60 | 282.60 | 278.60 | 280.60 | 277.61 | 168,888 |
| 09 Jan 2024 | 282.20 | 284.40 | 280.80 | 282.20 | 279.19 | 108,536 |
| 08 Jan 2024 | 278.00 | 281.60 | 275.40 | 281.60 | 278.60 | 93,233 |
| 05 Jan 2024 | 275.00 | 280.20 | 273.60 | 280.20 | 277.21 | 101,164 |
| 04 Jan 2024 | 271.80 | 278.80 | 271.80 | 278.60 | 275.63 | 116,053 |
| 03 Jan 2024 | 282.00 | 282.20 | 270.40 | 271.80 | 268.90 | 125,885 |
| 02 Jan 2024 | 287.00 | 290.00 | 280.40 | 282.20 | 279.19 | 75,872 |
| 29 Dec 2023 | 288.80 | 289.20 | 286.20 | 287.20 | 284.14 | 51,569 |
| 28 Dec 2023 | 287.60 | 290.40 | 287.00 | 289.40 | 286.31 | 57,352 |
| 27 Dec 2023 | 289.80 | 292.00 | 286.60 | 287.60 | 284.53 | 57,195 |
| 22 Dec 2023 | 288.60 | 290.40 | 286.60 | 289.80 | 286.71 | 87,665 |
| 21 Dec 2023 | 288.40 | 290.60 | 285.20 | 287.40 | 284.33 | 112,246 |
| 20 Dec 2023 | 289.00 | 291.00 | 283.20 | 290.00 | 286.91 | 163,864 |
| 19 Dec 2023 | 277.20 | 286.00 | 277.20 | 285.00 | 281.96 | 165,172 |
| 18 Dec 2023 | 276.00 | 278.40 | 273.40 | 276.00 | 273.06 | 84,672 |
| 15 Dec 2023 | 278.20 | 285.00 | 273.20 | 277.40 | 274.44 | 246,202 |
| 14 Dec 2023 | 271.40 | 278.40 | 268.40 | 278.20 | 275.23 | 215,643 |
| 13 Dec 2023 | 275.00 | 275.00 | 271.40 | 271.40 | 268.51 | 86,102 |
| 12 Dec 2023 | 280.00 | 281.80 | 273.80 | 275.60 | 272.66 | 90,002 |
| 11 Dec 2023 | 287.80 | 287.80 | 279.00 | 281.40 | 278.40 | 106,124 |
| 08 Dec 2023 | 285.40 | 289.40 | 281.80 | 289.00 | 285.92 | 84,215 |
| 07 Dec 2023 | 284.80 | 286.00 | 280.80 | 285.60 | 282.55 | 41,070 |
| 06 Dec 2023 | 284.20 | 288.00 | 282.40 | 286.40 | 283.35 | 82,604 |
| 05 Dec 2023 | 280.20 | 288.00 | 280.20 | 283.60 | 280.57 | 81,412 |
| 04 Dec 2023 | 284.00 | 286.60 | 280.40 | 280.40 | 277.41 | 97,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.