FLSmidth & Co. A/S - Price History
Monthly price history for FLS.CO (FLSmidth & Co. A/S)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | DKK347.60 | DKK347.60 |
April 2024 | DKK351.40 | DKK351.40 |
March 2024 | DKK344.20 | DKK344.20 |
February 2024 | DKK328.40 | DKK328.40 |
January 2024 | DKK284.60 | DKK284.60 |
December 2023 | DKK287.20 | DKK287.20 |
November 2023 | DKK283.40 | DKK283.40 |
October 2023 | DKK264.20 | DKK264.20 |
September 2023 | DKK319.20 | DKK319.20 |
August 2023 | DKK314.40 | DKK314.40 |
July 2023 | DKK321 | DKK321 |
June 2023 | DKK330.20 | DKK330.20 |
May 2023 | DKK289 | DKK289 |
April 2023 | DKK266.40 | DKK266.40 |
March 2023 | DKK262.20 | DKK262.20 |
February 2023 | DKK274.03 | DKK277.30 |
January 2023 | DKK288.75 | DKK292.20 |
December 2022 | DKK248.73 | DKK251.70 |
November 2022 | DKK205.84 | DKK208.30 |
October 2022 | DKK172.19 | DKK174.25 |
September 2022 | DKK163.94 | DKK165.90 |
August 2022 | DKK203.37 | DKK205.80 |
July 2022 | DKK196.65 | DKK199 |
June 2022 | DKK172.39 | DKK174.45 |
May 2022 | DKK201.59 | DKK204 |
April 2022 | DKK194.08 | DKK196.40 |
March 2022 | DKK175.40 | DKK177.50 |
February 2022 | DKK185.64 | DKK191 |
January 2022 | DKK215.19 | DKK221.40 |
December 2021 | DKK237.45 | DKK244.30 |
November 2021 | DKK215.78 | DKK222 |
October 2021 | DKK237.74 | DKK244.60 |
September 2021 | DKK217.91 | DKK224.20 |
August 2021 | DKK221.90 | DKK228.30 |
July 2021 | DKK225.79 | DKK232.30 |
June 2021 | DKK253.39 | DKK260.70 |
May 2021 | DKK245.13 | DKK252.20 |
April 2021 | DKK236.77 | DKK243.60 |
March 2021 | DKK236.28 | DKK243.10 |
February 2021 | DKK250.18 | DKK259.60 |
January 2021 | DKK207.68 | DKK215.50 |
December 2020 | DKK224.35 | DKK232.80 |
November 2020 | DKK199.87 | DKK207.40 |
October 2020 | DKK157.13 | DKK163.05 |
September 2020 | DKK174.72 | DKK181.30 |
August 2020 | DKK174.24 | DKK180.80 |
July 2020 | DKK180.74 | DKK187.55 |
June 2020 | DKK184.41 | DKK191.35 |
May 2020 | DKK175.88 | DKK182.50 |
April 2020 | DKK172.84 | DKK179.35 |
March 2020 | DKK147.98 | DKK153.55 |
February 2020 | DKK221.46 | DKK229.80 |
January 2020 | DKK223.10 | DKK231.50 |
December 2019 | DKK255.77 | DKK265.40 |
November 2019 | DKK240.06 | DKK249.10 |
October 2019 | DKK231 | DKK239.70 |
September 2019 | DKK287.38 | DKK298.20 |
August 2019 | DKK281.50 | DKK292.10 |
July 2019 | DKK266.85 | DKK276.90 |
June 2019 | DKK286.13 | DKK296.90 |
May 2019 | DKK254.13 | DKK263.70 |
April 2019 | DKK321.88 | DKK334 |
March 2019 | DKK277.07 | DKK287.50 |
February 2019 | DKK293.99 | DKK314.80 |
January 2019 | DKK284.75 | DKK304.90 |
December 2018 | DKK273.73 | DKK293.10 |
November 2018 | DKK308.38 | DKK330.20 |
October 2018 | DKK323.04 | DKK345.90 |
September 2018 | DKK373.28 | DKK399.70 |
August 2018 | DKK372.63 | DKK399 |
July 2018 | DKK391.68 | DKK419.40 |
June 2018 | DKK356.66 | DKK381.90 |
May 2018 | DKK398.59 | DKK426.80 |
April 2018 | DKK357.12 | DKK382.40 |
March 2018 | DKK355.56 | DKK388.70 |
February 2018 | DKK381.18 | DKK416.70 |
January 2018 | DKK323.27 | DKK353.40 |
December 2017 | DKK330.50 | DKK361.30 |
November 2017 | DKK314.86 | DKK344.20 |
October 2017 | DKK400.66 | DKK438 |
September 2017 | DKK380.81 | DKK416.30 |
August 2017 | DKK359.86 | DKK393.40 |
July 2017 | DKK351.72 | DKK384.50 |
June 2017 | DKK376.33 | DKK411.40 |
May 2017 | DKK368.74 | DKK403.10 |
April 2017 | DKK375.69 | DKK410.70 |
March 2017 | DKK341.20 | DKK373 |
February 2017 | DKK309.66 | DKK344 |
January 2017 | DKK287.87 | DKK319.80 |
December 2016 | DKK263.75 | DKK293 |
November 2016 | DKK259.07 | DKK287.80 |
October 2016 | DKK221.62 | DKK246.20 |
September 2016 | DKK224.32 | DKK249.20 |
August 2016 | DKK221.62 | DKK246.20 |
July 2016 | DKK240.79 | DKK267.50 |
June 2016 | DKK214.15 | DKK237.90 |
May 2016 | DKK216.85 | DKK240.90 |
April 2016 | DKK227.20 | DKK252.40 |
March 2016 | DKK243.40 | DKK274.50 |
February 2016 | DKK225.67 | DKK254.50 |
January 2016 | DKK212.99 | DKK240.20 |
December 2015 | DKK215.29 | DKK242.80 |
November 2015 | DKK227.62 | DKK256.70 |
October 2015 | DKK227.71 | DKK256.80 |
September 2015 | DKK196.41 | DKK221.50 |
August 2015 | DKK223.27 | DKK251.80 |
July 2015 | DKK269.56 | DKK304 |
June 2015 | DKK285.52 | DKK322 |
May 2015 | DKK299.35 | DKK337.60 |
April 2015 | DKK252.62 | DKK284.90 |
March 2015 | DKK277.54 | DKK313 |
February 2015 | DKK262.69 | DKK305 |
January 2015 | DKK240.47 | DKK279.20 |
December 2014 | DKK234.53 | DKK272.30 |
November 2014 | DKK217.91 | DKK253 |
October 2014 | DKK231.69 | DKK269 |
September 2014 | DKK242.88 | DKK282 |
August 2014 | DKK260.71 | DKK302.70 |
July 2014 | DKK246.42 | DKK286.10 |
June 2014 | DKK262 | DKK304.20 |
May 2014 | DKK274.15 | DKK318.30 |
April 2014 | DKK247.62 | DKK287.50 |
March 2014 | DKK235.48 | DKK273.40 |
February 2014 | DKK243.07 | DKK284.30 |
January 2014 | DKK252.05 | DKK294.80 |
December 2013 | DKK253.16 | DKK296.10 |
November 2013 | DKK245.47 | DKK287.10 |
October 2013 | DKK234.69 | DKK274.50 |
September 2013 | DKK253.93 | DKK297 |
August 2013 | DKK263.16 | DKK307.80 |
July 2013 | DKK227.60 | DKK266.20 |
June 2013 | DKK223.07 | DKK260.90 |
May 2013 | DKK246.92 | DKK288.80 |
April 2013 | DKK281.55 | DKK329.30 |
March 2013 | DKK293.24 | DKK352.10 |
February 2013 | DKK324.80 | DKK390 |
January 2013 | DKK284.08 | DKK341.10 |
December 2012 | DKK272.50 | DKK327.20 |
November 2012 | DKK273.50 | DKK328.40 |
October 2012 | DKK283.16 | DKK340 |
September 2012 | DKK280.24 | DKK336.50 |
August 2012 | DKK277.41 | DKK333.10 |
July 2012 | DKK303.98 | DKK365 |
June 2012 | DKK266.50 | DKK320 |
May 2012 | DKK262.92 | DKK315.70 |
April 2012 | DKK328.96 | DKK395 |
March 2012 | DKK318.64 | DKK391.60 |
February 2012 | DKK361.27 | DKK444 |
January 2012 | DKK341.74 | DKK420 |
December 2011 | DKK274.62 | DKK337.50 |
November 2011 | DKK288.86 | DKK355 |
October 2011 | DKK280.39 | DKK344.60 |
September 2011 | DKK228.32 | DKK280.60 |
August 2011 | DKK258.51 | DKK317.70 |
July 2011 | DKK327.91 | DKK403 |
June 2011 | DKK355.42 | DKK436.80 |
May 2011 | DKK349.31 | DKK429.30 |
April 2011 | DKK362.09 | DKK454 |
March 2011 | DKK357.46 | DKK448.20 |
February 2011 | DKK378.84 | DKK475 |
January 2011 | DKK373.09 | DKK467.80 |
December 2010 | DKK424.30 | DKK532 |
November 2010 | DKK376.44 | DKK472 |
October 2010 | DKK315.83 | DKK396 |
September 2010 | DKK318.54 | DKK399.40 |
August 2010 | DKK276.75 | DKK347 |
July 2010 | DKK324.84 | DKK407.30 |
June 2010 | DKK316.23 | DKK396.50 |
May 2010 | DKK303.07 | DKK380 |
April 2010 | DKK339.52 | DKK425.70 |
March 2010 | DKK301.44 | DKK382.40 |
February 2010 | DKK274.32 | DKK348 |
January 2010 | DKK273.22 | DKK346.60 |
December 2009 | DKK289.30 | DKK367 |
November 2009 | DKK254.22 | DKK322.50 |
October 2009 | DKK211.26 | DKK268 |
September 2009 | DKK218.35 | DKK277 |
August 2009 | DKK228.60 | DKK290 |
July 2009 | DKK176.74 | DKK226 |
June 2009 | DKK147.41 | DKK188.50 |
May 2009 | DKK151.71 | DKK194 |
April 2009 | DKK142.72 | DKK182.50 |
March 2009 | DKK111.44 | DKK142.50 |
February 2009 | DKK108.31 | DKK138.50 |
January 2009 | DKK125.71 | DKK160.75 |
December 2008 | DKK141.54 | DKK181 |
November 2008 | DKK146.24 | DKK187 |
October 2008 | DKK169.70 | DKK217 |
September 2008 | DKK205.67 | DKK263 |
August 2008 | DKK319.85 | DKK409 |
July 2008 | DKK364.03 | DKK465.50 |
June 2008 | DKK406.65 | DKK520 |
May 2008 | DKK449.66 | DKK575 |
April 2008 | DKK395.70 | DKK506 |
March 2008 | DKK360.34 | DKK467.50 |
February 2008 | DKK357.26 | DKK463.50 |
January 2008 | DKK338.38 | DKK439 |
December 2007 | DKK402.35 | DKK522 |
November 2007 | DKK398.50 | DKK517 |
October 2007 | DKK430.10 | DKK558 |
September 2007 | DKK428.56 | DKK556 |
August 2007 | DKK397.73 | DKK516 |
July 2007 | DKK375.38 | DKK487 |
June 2007 | DKK334.52 | DKK434 |
May 2007 | DKK346.86 | DKK450 |
April 2007 | DKK321.42 | DKK417 |
March 2007 | DKK286.44 | DKK378 |
February 2007 | DKK275.83 | DKK364 |
January 2007 | DKK284.16 | DKK375 |
December 2006 | DKK272.04 | DKK359 |
November 2006 | DKK248.55 | DKK328 |
October 2006 | DKK233.39 | DKK308 |
September 2006 | DKK206.49 | DKK272.50 |
August 2006 | DKK190.96 | DKK252 |
July 2006 | DKK172.39 | DKK227.50 |
June 2006 | DKK166.71 | DKK220 |
May 2006 | DKK175.04 | DKK231 |
April 2006 | DKK203.84 | DKK269 |
March 2006 | DKK184.22 | DKK247 |
February 2006 | DKK146.56 | DKK196.50 |
January 2006 | DKK136.49 | DKK183 |
December 2005 | DKK138.73 | DKK186 |
November 2005 | DKK132.76 | DKK178 |
October 2005 | DKK121.57 | DKK163 |
September 2005 | DKK129.03 | DKK173 |
August 2005 | DKK119.33 | DKK160 |
July 2005 | DKK91.36 | DKK122.50 |
June 2005 | DKK93.23 | DKK125 |
May 2005 | DKK83.91 | DKK112.50 |
April 2005 | DKK72.72 | DKK97.50 |
March 2005 | DKK76.86 | DKK106 |
February 2005 | DKK78.31 | DKK108 |
January 2005 | DKK77.59 | DKK107 |
December 2004 | DKK74.69 | DKK103 |
November 2004 | DKK65.26 | DKK90 |
October 2004 | DKK58.01 | DKK80 |
September 2004 | DKK53.66 | DKK74 |
August 2004 | DKK50.03 | DKK69 |
July 2004 | DKK60.91 | DKK84 |
June 2004 | DKK62.36 | DKK86 |
May 2004 | DKK59.82 | DKK82.50 |
April 2004 | DKK58.74 | DKK81 |
March 2004 | DKK52.21 | DKK72 |
February 2004 | DKK46.41 | DKK64 |
January 2004 | DKK47.86 | DKK66 |
December 2003 | DKK49.31 | DKK68 |
November 2003 | DKK48.22 | DKK66.50 |
October 2003 | DKK49.67 | DKK68.50 |
September 2003 | DKK47.13 | DKK65 |
August 2003 | DKK44.96 | DKK62 |
July 2003 | DKK40.61 | DKK56 |
June 2003 | DKK39.16 | DKK54 |
May 2003 | DKK44.23 | DKK61 |
April 2003 | DKK41.69 | DKK57.50 |
March 2003 | DKK32.63 | DKK45 |
February 2003 | DKK34.08 | DKK47 |
January 2003 | DKK38.43 | DKK53 |
December 2002 | DKK40.97 | DKK56.50 |
November 2002 | DKK40.61 | DKK56 |
October 2002 | DKK58.01 | DKK80 |
September 2002 | DKK63.81 | DKK88 |
August 2002 | DKK61.64 | DKK85 |
July 2002 | DKK61.64 | DKK85 |
June 2002 | DKK69.61 | DKK96 |
May 2002 | DKK74.69 | DKK103 |
April 2002 | DKK69.61 | DKK96 |
March 2002 | DKK54.75 | DKK75.50 |
February 2002 | DKK54.75 | DKK75.50 |
January 2002 | DKK54.38 | DKK75 |
December 2001 | DKK51.12 | DKK70.50 |
November 2001 | DKK43.51 | DKK60 |
October 2001 | DKK53.30 | DKK73.50 |
September 2001 | DKK52.57 | DKK72.50 |
August 2001 | DKK66.35 | DKK91.50 |
July 2001 | DKK70.34 | DKK97 |
June 2001 | DKK68.16 | DKK94 |
May 2001 | DKK79.76 | DKK110 |
April 2001 | DKK86.22 | DKK122 |
March 2001 | DKK71.38 | DKK101 |
February 2001 | DKK81.27 | DKK115 |
January 2001 | DKK82.68 | DKK117 |
December 2000 | DKK80.56 | DKK114 |
November 2000 | DKK85.04 | DKK120.33 |
October 2000 | DKK96.82 | DKK137 |
September 2000 | DKK91.87 | DKK130 |
August 2000 | DKK89.75 | DKK127 |
July 2000 | DKK88.34 | DKK125 |
June 2000 | DKK84.80 | DKK120 |
May 2000 | DKK86.92 | DKK123 |
April 2000 | DKK102.19 | DKK150 |
March 2000 | DKK94.70 | DKK139 |
February 2000 | DKK88.56 | DKK130 |
January 2000 | DKK112.41 | DKK165 |
December 1999 | DKK126.72 | DKK186 |
November 1999 | DKK136.93 | DKK201 |
October 1999 | DKK129.44 | DKK190 |
September 1999 | DKK126.03 | DKK185 |
August 1999 | DKK122.63 | DKK180 |
July 1999 | DKK125.35 | DKK184 |
June 1999 | DKK127.40 | DKK187 |
May 1999 | DKK114.45 | DKK168 |
April 1999 | DKK112.36 | DKK170 |
March 1999 | DKK89.23 | DKK135 |
February 1999 | DKK95.18 | DKK144 |
January 1999 | DKK85.26 | DKK129 |
December 1998 | DKK85.93 | DKK130 |
November 1998 | DKK85.93 | DKK130 |
October 1998 | DKK97.16 | DKK147 |
September 1998 | DKK88.57 | DKK134 |
August 1998 | DKK83.94 | DKK127 |
July 1998 | DKK113.03 | DKK171 |
June 1998 | DKK115.67 | DKK175 |
May 1998 | DKK124.26 | DKK188 |
April 1998 | DKK117.62 | DKK182 |
March 1998 | DKK129.26 | DKK200 |
February 1998 | DKK113.10 | DKK175 |
January 1998 | DKK115.04 | DKK178 |
December 1997 | DKK105.60 | DKK163.40 |
November 1997 | DKK111.48 | DKK172.50 |
October 1997 | DKK113.10 | DKK175 |
September 1997 | DKK129.26 | DKK200 |
August 1997 | DKK138.95 | DKK215 |
July 1997 | DKK168.03 | DKK260 |
June 1997 | DKK145.41 | DKK225 |
May 1997 | DKK678.60 | DKK5,250 |
April 1997 | DKK628.11 | DKK4,875 |
March 1997 | DKK554.02 | DKK4,300 |
February 1997 | DKK550.80 | DKK4,275 |
January 1997 | DKK541.68 | DKK4,204.20 |
December 1996 | DKK486.38 | DKK3,775 |
November 1996 | DKK476.72 | DKK3,700 |
October 1996 | DKK478.10 | DKK3,710.70 |
September 1996 | DKK489.60 | DKK3,800 |
August 1996 | DKK418.74 | DKK3,250 |
July 1996 | DKK396.19 | DKK3,075 |
June 1996 | DKK380.09 | DKK2,950 |
May 1996 | DKK391.68 | DKK3,040 |
April 1996 | DKK349.62 | DKK2,725 |
March 1996 | DKK352.83 | DKK2,750 |
February 1996 | DKK311.13 | DKK2,425 |
January 1996 | DKK314.34 | DKK2,450 |
December 1995 | DKK275.85 | DKK2,150 |
November 1995 | DKK310.49 | DKK2,420 |
October 1995 | DKK322.03 | DKK2,510 |
September 1995 | DKK315.62 | DKK2,460 |
August 1995 | DKK333.58 | DKK2,600 |
July 1995 | DKK372.07 | DKK2,900 |
June 1995 | DKK344.06 | DKK2,681.70 |
May 1995 | DKK351.54 | DKK2,740 |
April 1995 | DKK335.29 | DKK2,625 |
March 1995 | DKK335.29 | DKK2,625 |
February 1995 | DKK344.87 | DKK2,700 |
January 1995 | DKK325.71 | DKK2,550 |
December 1994 | DKK313.58 | DKK2,455 |
November 1994 | DKK287.39 | DKK2,250 |
October 1994 | DKK249.07 | DKK1,950 |
September 1994 | DKK270.79 | DKK2,120 |
August 1994 | DKK286.12 | DKK2,240 |
July 1994 | DKK354 | DKK2,771.50 |
June 1994 | DKK338.48 | DKK2,650 |
May 1994 | DKK325.71 | DKK2,550 |
April 1994 | DKK343.81 | DKK2,700 |
March 1994 | DKK318.34 | DKK2,500 |
February 1994 | DKK350.18 | DKK2,750 |
January 1994 | DKK359.09 | DKK2,820 |
December 1993 | DKK248.31 | DKK1,950 |
November 1993 | DKK280.14 | DKK2,200 |
October 1993 | DKK302.43 | DKK2,375 |
September 1993 | DKK261.04 | DKK2,050 |
August 1993 | DKK304.97 | DKK2,395 |
July 1993 | DKK318.34 | DKK2,500 |
June 1993 | DKK324.71 | DKK2,550 |
May 1993 | DKK309.43 | DKK2,430 |
April 1990 | DKK531.11 | DKK5,097.30 |
FLS.CO
Price: DKK363.40
Dividend Yield: 0.01%
Forward Dividend Yield: 1.10%
Payout Ratio: 33.64%
Dividend Per Share: 4.00 DKK
Earnings Per Share: 11.89 DKK
P/E Ratio: 37.38
Exchange: CPH
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 20.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: -8.33%
DGR5: -4.72%
DGR10: 27.64%