Copenhagen - Delayed Quote
DKK
FLSmidth & Co. A/S (FLS.CO)
582.50
-19.50
(-3.24%)
At close: October 30 at 4:59:47 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
589.00
596.00
582.50
582.50
582.50
71,955
Oct 29, 2026
595.00
603.00
588.50
602.00
602.00
123,937
Oct 28, 2026
587.00
597.00
586.00
597.00
597.00
123,321
Oct 27, 2026
576.50
586.50
574.50
586.00
586.00
96,124
Oct 26, 2026
561.00
578.50
561.00
578.50
578.50
118,258
Oct 23, 2026
563.50
574.00
560.50
561.00
561.00
121,724
Oct 22, 2026
566.00
568.00
550.50
556.50
556.50
129,321
Oct 21, 2026
573.00
578.00
569.00
569.00
569.00
70,961
Oct 20, 2026
578.50
579.00
561.00
575.00
575.00
100,688
Oct 19, 2026
588.00
590.00
577.00
579.00
579.00
71,725
Oct 16, 2026
588.00
597.00
586.50
588.50
588.50
145,381
Oct 15, 2026
588.50
588.50
574.00
584.00
584.00
176,675
Oct 14, 2026
599.00
609.00
596.50
599.50
599.50
116,875
Oct 13, 2026
594.00
605.50
590.00
594.50
594.50
81,620
Oct 12, 2026
570.00
594.00
569.50
594.00
594.00
146,922
Oct 9, 2026
550.00
572.00
549.00
567.00
567.00
89,021
Oct 8, 2026
546.50
553.00
541.00
546.50
546.50
100,070
Oct 7, 2026
570.00
570.50
546.50
547.00
547.00
88,706
Oct 6, 2026
557.00
579.50
557.00
571.00
571.00
110,635
Oct 5, 2026
559.50
560.50
545.50
556.00
556.00
100,433
Oct 2, 2026
550.00
564.00
549.00
558.00
558.00
98,670
Oct 1, 2026
566.00
566.00
542.00
545.50
545.50
93,433
Sep 30, 2026
582.00
585.00
561.50
568.50
568.50
147,442
Sep 29, 2026
578.50
599.50
578.50
580.00
580.00
120,046
Sep 28, 2026
577.50
582.00
566.00
578.50
578.50
73,704
Sep 25, 2026
582.00
590.00
581.00
581.00
581.00
88,404
Sep 24, 2026
583.50
589.50
574.00
576.00
576.00
101,391
Sep 23, 2026
589.50
592.50
584.50
586.00
586.00
88,493
Sep 22, 2026
574.00
589.00
570.50
589.00
589.00
91,541
Sep 21, 2026
574.00
581.50
574.00
576.00
576.00
67,889
Sep 18, 2026
573.00
579.50
570.00
570.00
570.00
237,058
Sep 17, 2026
568.50
585.00
568.50
573.00
573.00
113,320
Sep 16, 2026
562.00
568.50
558.00
568.50
568.50
91,397
Sep 15, 2026
552.50
562.00
544.00
558.00
558.00
113,568
Sep 14, 2026
582.50
582.50
552.50
552.50
552.50
106,847
Sep 11, 2026
571.50
574.50
562.50
574.00
574.00
106,835
Sep 10, 2026
590.00
594.50
562.50
569.50
569.50
127,369
Sep 9, 2026
602.50
612.00
590.00
593.00
593.00
77,885
Sep 8, 2026
580.00
607.00
578.00
602.50
602.50
109,318
Sep 7, 2026
575.00
580.50
570.50
577.50
577.50
63,140
Sep 4, 2026
567.50
576.50
565.50
574.00
574.00
65,287
Sep 3, 2026
562.00
579.50
551.50
566.00
566.00
114,302
Sep 2, 2026
568.50
568.50
559.00
564.00
564.00
114,904
Sep 1, 2026
592.00
598.00
570.50
571.00
571.00
100,154
Aug 31, 2026
594.00
599.00
590.00
590.00
590.00
106,793
Aug 28, 2026
598.00
602.00
593.50
595.00
595.00
204,566
Aug 27, 2026
599.50
606.00
595.00
600.00
600.00
122,906
Aug 26, 2026
600.50
613.50
597.00
607.50
607.50
178,019
Aug 25, 2026
601.00
612.00
594.00
597.50
597.50
221,224
Aug 24, 2026
579.00
600.00
576.00
595.00
595.00
285,620
Aug 21, 2026
555.00
584.50
555.00
583.50
583.50
201,669
Aug 20, 2026
530.00
551.50
524.50
549.00
549.00
303,727
Aug 19, 2026
542.00
548.00
519.00
529.50
529.50
497,622
Aug 18, 2026
507.00
507.50
497.00
498.20
498.20
146,281
Aug 17, 2026
505.50
511.50
505.00
507.00
507.00
96,664
Aug 14, 2026
495.00
505.50
490.80
505.50
505.50
108,686
Aug 13, 2026
507.00
509.50
491.80
493.40
493.40
96,004
Aug 12, 2026
512.00
513.50
506.50
509.00
509.00
48,441
Aug 11, 2026
500.00
512.50
499.20
508.50
508.50
53,826
Aug 10, 2026
505.00
511.50
499.40
503.00
503.00
78,058
Aug 7, 2026
506.50
510.00
503.00
505.00
505.00
67,360
Aug 6, 2026
506.00
517.00
502.00
511.00
511.00
77,287
Aug 5, 2026
512.50
520.50
506.50
508.50
508.50
99,450
Aug 4, 2026
489.00
508.00
488.80
507.50
507.50
144,966
Aug 3, 2026
485.20
493.00
481.40
486.80
486.80
86,817
Jul 31, 2026
484.60
491.80
483.00
485.20
485.20
156,080
Jul 30, 2026
472.80
484.00
469.80
479.40
479.40
79,555
Jul 29, 2026
467.20
480.20
466.80
473.20
473.20
163,657
Jul 28, 2026
476.00
477.80
464.20
467.20
467.20
71,769
Jul 27, 2026
493.20
494.00
472.80
476.00
476.00
90,664
Jul 24, 2026
470.80
493.00
470.80
493.00
493.00
126,427
Jul 23, 2026
475.80
478.80
468.20
472.40
472.40
72,933
Jul 22, 2026
463.00
476.40
462.80
474.60
474.60
120,404
Jul 21, 2026
458.80
465.00
454.60
462.80
462.80
134,926
Jul 20, 2026
458.20
464.00
453.80
458.00
458.00
57,732
Jul 17, 2026
465.00
465.80
448.60
458.00
458.00
164,946
Jul 16, 2026
475.60
479.00
467.80
467.80
467.80
82,409
Jul 15, 2026
472.00
480.20
467.40
475.20
475.20
74,958
Jul 14, 2026
462.40
473.60
457.40
473.40
473.40
96,592
Jul 13, 2026
465.20
469.60
462.80
463.00
463.00
72,947
Jul 10, 2026
465.40
472.40
464.80
469.60
469.60
54,304
Jul 9, 2026
465.60
469.60
460.80
464.20
464.20
65,281
Jul 8, 2026
478.00
478.00
459.00
460.60
460.60
154,033
Jul 7, 2026
489.00
492.80
477.00
479.60
479.60
97,531
Jul 6, 2026
491.20
492.00
481.40
486.60
486.60
93,352
Jul 3, 2026
480.20
492.60
480.20
492.60
492.60
128,663
Jul 2, 2026
468.80
481.80
465.00
476.60
476.60
138,996
Jul 1, 2026
473.00
477.80
469.00
471.20
471.20
128,079
Jun 30, 2026
468.00
479.40
466.60
478.00
478.00
98,663
Jun 29, 2026
465.00
467.60
460.20
463.60
463.60
108,343
Jun 26, 2026
482.40
482.40
465.20
465.20
465.20
85,081
Jun 25, 2026
485.00
488.00
476.80
482.40
482.40
153,768
Jun 24, 2026
492.80
495.80
476.40
484.00
484.00
137,371
Jun 23, 2026
502.00
502.00
484.80
492.80
492.80
197,475
Jun 22, 2026
511.00
524.50
510.50
510.50
510.50
142,022
Jun 19, 2026
502.50
511.50
501.50
511.00
511.00
183,664
Jun 18, 2026
508.00
515.00
502.00
506.50
506.50
106,192
Jun 17, 2026
514.50
514.50
507.50
510.00
510.00
145,866
Jun 16, 2026
508.50
518.50
508.00
515.50
515.50
127,763
Jun 15, 2026
495.00
516.00
495.00
508.50
508.50
141,168
Jun 12, 2026
482.60
490.00
480.80
484.80
484.80
125,047
Jun 11, 2026
482.00
485.40
472.40
474.40
474.40
157,569
Jun 10, 2026
495.00
495.40
478.20
484.60
484.60
126,276
Jun 9, 2026
512.00
515.00
499.00
499.00
499.00
124,517
Jun 8, 2026
514.00
520.50
507.50
512.50
512.50
165,001
Jun 4, 2026
530.00
538.00
526.50
530.50
530.50
136,041
Jun 3, 2026
519.00
520.00
511.00
514.00
514.00
74,644
Jun 2, 2026
499.80
520.00
499.80
520.00
520.00
94,979
Jun 1, 2026
500.00
510.00
496.40
497.40
497.40
139,151
May 29, 2026
506.50
508.50
498.40
503.50
503.50
255,419
May 28, 2026
512.50
514.50
502.00
507.00
507.00
91,632
May 27, 2026
521.50
524.50
513.50
515.00
515.00
96,004
May 26, 2026
521.00
529.00
513.50
524.00
524.00
143,576
May 22, 2026
523.50
526.50
510.00
516.00
516.00
100,623
May 21, 2026
526.50
530.00
517.50
523.00
523.00
225,407
May 20, 2026
494.80
522.50
494.80
517.50
517.50
180,489
May 19, 2026
493.80
506.00
489.00
494.40
494.40
327,427
May 18, 2026
458.80
487.00
452.40
482.60
482.60
306,378
May 13, 2026
451.60
459.60
437.00
457.00
457.00
262,930
May 12, 2026
449.20
457.80
445.40
445.40
445.40
139,310
May 11, 2026
455.00
456.40
447.80
454.40
454.40
167,203
May 8, 2026
462.00
462.00
454.80
456.20
456.20
81,927
May 7, 2026
470.40
478.00
462.60
465.20
465.20
113,347
May 6, 2026
457.00
473.80
457.00
470.40
470.40
133,188
May 5, 2026
444.00
457.20
444.00
455.00
455.00
127,161
May 4, 2026
456.40
456.40
442.00
443.20
443.20
169,110
May 1, 2026
473.20
473.20
445.40
459.80
459.80
217,072
Apr 30, 2026
469.80
475.40
464.00
472.00
472.00
174,933
Apr 29, 2026
478.60
479.20
470.80
472.80
472.80
244,814
Apr 28, 2026
485.00
488.00
474.20
476.00
476.00
305,112
Apr 27, 2026
499.40
502.00
483.20
485.00
485.00
97,918
Apr 24, 2026
506.00
510.00
498.60
498.80
498.80
73,444
Apr 23, 2026
502.50
513.00
502.50
510.00
510.00
61,382
Apr 22, 2026
528.00
529.00
503.50
504.00
504.00
129,746
Apr 21, 2026
541.50
541.50
529.00
529.50
529.50
87,430
Apr 20, 2026
534.00
535.50
525.00
533.50
533.50
73,897
Apr 17, 2026
516.00
542.50
513.00
542.00
542.00
127,251
Apr 16, 2026
522.00
528.00
518.50
522.00
522.00
57,542
Apr 15, 2026
525.00
525.50
519.00
522.00
522.00
86,021
Apr 14, 2026
532.00
535.00
523.00
525.00
525.00
57,569
Apr 13, 2026
527.50
528.00
519.00
527.00
527.00
63,849
Apr 10, 2026
531.50
547.00
522.00
534.00
534.00
127,084
Apr 9, 2026
529.00
531.00
518.50
529.00
529.00
75,825
Apr 8, 2026
530.50
536.00
516.00
529.50
529.50
153,701
Apr 7, 2026
500.50
502.00
489.60
492.40
492.40
83,828
Apr 1, 2026
501.00
506.50
494.60
504.50
504.50
89,295
Mar 31, 2026
478.00
487.40
478.00
483.20
483.20
82,410
Mar 30, 2026
477.20
484.00
471.00
473.20
473.20
98,675
Mar 27, 2026
480.20
483.00
467.60
482.00
482.00
112,249
Mar 26, 2026
485.40
487.80
474.20
480.20
480.20
93,134
Mar 25, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
490.20
493.80
485.00
491.60
491.60
90,574
Mar 24, 2026
474.80
489.20
471.60
484.00
480.00
112,810
Mar 20, 2026
468.20
472.00
454.00
460.00
456.20
206,514
Mar 19, 2026
490.00
490.00
463.40
463.40
459.57
149,280
Mar 18, 2026
490.80
506.50
488.80
496.00
491.90
99,001
Mar 17, 2026
494.00
494.40
482.00
485.60
481.59
132,460
Mar 16, 2026
499.00
499.60
489.40
493.80
489.72
96,690
Mar 13, 2026
512.50
514.00
497.80
499.60
495.47
106,797
Mar 12, 2026
530.50
533.00
513.00
519.50
515.21
58,297
Mar 11, 2026
533.50
535.00
526.50
529.50
525.12
73,128
Mar 10, 2026
531.00
539.00
531.00
533.00
528.60
98,740
Mar 9, 2026
512.50
521.50
503.00
517.50
513.22
105,340
Mar 6, 2026
541.00
546.00
524.50
527.50
523.14
120,960
Mar 5, 2026
545.50
553.00
536.00
540.50
536.03
79,887
Mar 4, 2026
527.00
544.00
523.50
544.00
539.50
156,413
Mar 3, 2026
540.00
541.50
525.00
530.00
525.62
95,555
Mar 2, 2026
543.50
555.00
539.00
550.00
545.45
131,644
Feb 27, 2026
563.00
572.50
558.00
560.50
555.87
91,059
Feb 26, 2026
565.50
569.50
553.50
560.50
555.87
65,544
Feb 25, 2026
549.00
568.50
549.00
565.50
560.83
125,688
Feb 24, 2026
553.50
558.00
545.00
551.50
546.94
76,187
Feb 23, 2026
545.00
558.50
538.50
551.00
546.45
95,440
Feb 20, 2026
544.50
550.00
535.00
546.00
541.49
134,099
Feb 19, 2026
560.00
570.00
541.00
543.50
539.01
257,504
Feb 18, 2026
593.50
594.00
556.00
562.00
557.36
216,467
Feb 17, 2026
582.50
595.00
570.50
583.00
578.18
226,502
Feb 16, 2026
590.50
596.50
586.00
587.00
582.15
97,378
Feb 13, 2026
604.00
604.00
582.50
591.50
586.61
195,016
Feb 12, 2026
618.50
619.50
606.00
606.00
600.99
75,562
Feb 11, 2026
604.50
617.50
602.50
611.00
605.95
89,330
Feb 10, 2026
609.00
615.00
600.00
600.00
595.04
104,308
Feb 9, 2026
598.50
614.00
592.00
609.00
603.97
118,740
Feb 6, 2026
572.00
596.00
571.50
591.50
586.61
188,396
Feb 5, 2026
551.50
585.00
514.50
571.00
566.28
348,263
Feb 4, 2026
557.00
565.00
551.00
554.00
549.42
173,179
Feb 3, 2026
544.50
558.00
541.50
558.00
553.39
168,776
Feb 2, 2026
529.00
538.50
516.00
537.00
532.56
209,681
Jan 30, 2026
550.00
554.00
535.50
541.50
537.02
236,666
Jan 29, 2026
555.00
574.00
555.00
555.50
550.91
125,406
Jan 28, 2026
549.00
554.50
549.00
551.00
546.45
136,383
Jan 27, 2026
543.50
549.00
541.50
548.00
543.47
115,287
Jan 26, 2026
527.50
543.50
525.50
540.00
535.54
157,446
Jan 23, 2026
535.00
535.00
522.50
530.50
526.12
170,650
Jan 22, 2026
541.50
545.00
536.00
541.00
536.53
112,930
Jan 21, 2026
518.50
533.00
517.50
533.00
528.60
114,729
Jan 20, 2026
505.50
518.50
500.50
518.50
514.21
146,511
Jan 19, 2026
503.00
513.00
495.40
510.50
506.28
123,942
Jan 16, 2026
516.50
523.50
515.00
519.00
514.71
195,693
Jan 15, 2026
507.00
517.00
506.00
515.00
510.74
109,504
Jan 14, 2026
503.00
514.00
502.00
506.00
501.82
191,345
Jan 13, 2026
494.00
502.50
491.40
499.20
495.07
175,994
Jan 12, 2026
489.00
493.00
486.40
493.00
488.93
82,395
Jan 9, 2026
478.00
486.40
476.40
486.40
482.38
121,306
Jan 8, 2026
477.20
478.60
470.00
474.80
470.88
133,643
Jan 7, 2026
474.60
482.00
466.60
477.60
473.65
164,549
Jan 6, 2026
470.00
476.20
466.80
473.20
469.29
141,447
Jan 5, 2026
454.60
465.00
453.80
463.40
459.57
109,605
Jan 2, 2026
445.60
455.20
445.60
450.20
446.48
89,048
Dec 30, 2025
441.80
446.20
439.20
445.00
441.32
63,787
Dec 29, 2025
438.00
445.60
437.60
442.20
438.55
75,517
Dec 23, 2025
440.20
441.60
435.60
438.60
434.98
57,106
Dec 22, 2025
439.00
441.40
434.40
440.20
436.56
86,526
Dec 19, 2025
439.80
440.80
433.80
440.80
437.16
501,734
Dec 18, 2025
427.00
442.00
427.00
440.60
436.96
134,837
Dec 17, 2025
434.40
438.20
425.00
426.40
422.88
236,493
Dec 16, 2025
425.20
435.20
425.20
433.60
430.02
162,410
Dec 15, 2025
422.00
429.80
421.80
428.00
424.46
133,735
Dec 12, 2025
419.20
425.60
416.40
420.60
417.12
170,484
Dec 11, 2025
419.20
421.40
406.60
408.60
405.22
126,733
Dec 10, 2025
418.20
422.80
418.20
418.80
415.34
72,447
Dec 9, 2025
413.80
422.40
413.20
419.80
416.33
129,069
Dec 8, 2025
411.20
418.00
411.20
415.80
412.36
66,071
Dec 5, 2025
406.60
411.80
405.60
410.20
406.81
146,349
Dec 4, 2025
403.80
406.00
400.80
406.00
402.64
145,489
Dec 3, 2025
402.80
404.60
398.60
401.80
398.48
94,815
Dec 2, 2025
401.80
404.60
400.00
402.80
399.47
122,555
Dec 1, 2025
407.40
407.40
400.40
403.40
400.07
143,652
Nov 28, 2025
418.00
418.40
409.20
411.40
408.00
152,909
Nov 27, 2025
421.00
424.20
415.00
420.00
416.53
127,507
Nov 26, 2025
403.00
420.00
403.00
420.00
416.53
208,418
Nov 25, 2025
404.00
406.20
400.40
402.60
399.27
134,719
Nov 24, 2025
402.40
407.60
400.80
404.80
401.45
134,674
Nov 21, 2025
400.00
406.20
398.60
400.60
397.29
112,586
Nov 20, 2025
400.00
408.60
399.20
407.20
403.83
250,812
Nov 19, 2025
389.60
397.40
388.40
396.80
393.52
149,536
Nov 18, 2025
395.80
399.60
387.60
389.60
386.38
200,665
Nov 17, 2025
420.80
420.80
395.00
400.20
396.89
377,464
Nov 14, 2025
434.00
435.80
423.00
427.60
424.07
120,858
Nov 13, 2025
436.00
450.40
433.60
434.00
430.41
343,685
Nov 12, 2025
433.00
447.40
425.20
431.00
427.44
323,628
Nov 11, 2025
473.20
474.00
463.00
471.20
467.31
100,303
Nov 10, 2025
467.00
472.40
467.00
470.00
466.12
97,323
Nov 7, 2025
468.00
471.40
460.40
462.60
458.78
68,350
Nov 6, 2025
472.40
473.40
466.40
468.20
464.33
73,996
Nov 5, 2025
471.80
476.40
467.60
470.00
466.12
115,925
Nov 4, 2025
478.40
478.60
469.40
475.80
471.87
142,095
Nov 3, 2025
484.80
492.80
481.80
484.60
480.60
140,910
Oct 31, 2025
507.50
511.00
503.00
505.00
500.83
81,810
Oct 30, 2025
515.00
516.00
507.00
507.00
502.81
95,975
