FLSmidth & Co. A/S - Price History

Monthly price history for FLS.CO (FLSmidth & Co. A/S)

DateAdjusted priceReal 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

52 week price:
251.00
375.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
5.51%

Forward Dividend Yield: 1.10%

Payout Ratio: 33.64%

Payout Ratio Range:
13.82%
54.05%

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%

Links: