FLIDY - FLSmidth & Co. A/S

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.19004.19004.19004.19004.1900-
Sep 19, 20194.19004.19004.19004.19004.1900-
Sep 18, 20194.19004.19004.19004.19004.1900-
Sep 17, 20194.19004.19004.19004.19004.1900-
Sep 16, 20194.19004.19004.19004.19004.1900100
Sep 13, 20194.19004.19004.19004.19004.1900-
Sep 12, 20194.19004.19004.19004.19004.1900-
Sep 11, 20194.19004.19004.19004.19004.1900-
Sep 10, 20194.19004.19004.19004.19004.1900-
Sep 09, 20194.19004.19004.19004.19004.1900-
Sep 06, 20194.19004.19004.19004.19004.1900-
Sep 05, 20194.19004.19004.19004.19004.1900-
Sep 04, 20194.19004.19004.19004.19004.19001,000
Sep 03, 20194.18004.18004.18004.18004.1800-
Aug 30, 20194.18004.18004.18004.18004.18001,000
Aug 29, 20193.72003.72003.72003.72003.7200-
Aug 28, 20193.72003.72003.72003.72003.7200-
Aug 27, 20193.72003.72003.72003.72003.7200-
Aug 26, 20193.72003.72003.72003.72003.7200-
Aug 23, 20193.72003.72003.72003.72003.7200-
Aug 22, 20193.72003.72003.72003.72003.7200-
Aug 21, 20193.72003.72003.72003.72003.7200-
Aug 20, 20193.72003.72003.72003.72003.7200-
Aug 19, 20193.72003.72003.72003.72003.7200-
Aug 16, 20193.72003.72003.72003.72003.7200-
Aug 15, 20193.72003.72003.72003.72003.7200200
Aug 14, 20194.05004.05004.05004.05004.0500100
Aug 13, 20194.05004.05004.05004.05004.0500100
Aug 12, 20194.05004.05004.05004.05004.0500100
Aug 09, 20194.05004.05004.05004.05004.0500100
Aug 08, 20194.05004.05004.05004.05004.0500-
Aug 07, 20194.05004.05004.05004.05004.0500100
Aug 06, 20194.05004.05004.05004.05004.0500700
Aug 05, 20194.05004.05004.05004.05004.0500700
Aug 02, 20194.05004.05004.05004.05004.0500700
Aug 01, 20194.05004.05004.05004.05004.0500700
Jul 31, 20194.05004.05004.05004.05004.0500700
Jul 30, 20194.05004.05004.05004.05004.0500700
Jul 29, 20194.05004.05004.05004.05004.0500700
Jul 26, 20194.05004.05004.05004.05004.0500700
Jul 25, 20194.17004.17004.17004.17004.17001,000
Jul 24, 20194.13004.13004.13004.13004.1300-
Jul 23, 20194.13004.13004.13004.13004.1300-
Jul 22, 20194.13004.13004.13004.13004.1300-
Jul 19, 20194.13004.13004.13004.13004.1300-
Jul 18, 20194.13004.13004.13004.13004.1300500
Jul 17, 20194.49004.49004.49004.49004.4900-
Jul 16, 20194.49004.49004.49004.49004.4900-
Jul 15, 20194.49004.49004.49004.49004.4900-
Jul 12, 20194.49004.49004.49004.49004.4900-
Jul 11, 20194.49004.49004.49004.49004.4900-
Jul 10, 20194.49004.49004.49004.49004.4900-
Jul 09, 20194.49004.49004.49004.49004.4900-
Jul 08, 20194.49004.49004.49004.49004.4900100
Jul 05, 20194.49004.49004.49004.49004.4900-
Jul 03, 20194.49004.49004.49004.49004.4900-
Jul 02, 20194.49004.49004.49004.49004.4900-
Jul 01, 20194.49004.49004.49004.49004.49001,000
Jun 28, 20193.99003.99003.99003.99003.9900-
Jun 27, 20193.99003.99003.99003.99003.9900-
Jun 26, 20193.99003.99003.99003.99003.9900-
Jun 25, 20193.99003.99003.99003.99003.9900-
Jun 24, 20193.99003.99003.99003.99003.9900-
Jun 21, 20193.99003.99003.99003.99003.9900-
Jun 20, 20193.99003.99003.99003.99003.9900-
Jun 19, 20193.99003.99003.99003.99003.9900-
Jun 18, 20193.99003.99003.99003.99003.9900-
Jun 17, 20193.99003.99003.99003.99003.9900100
Jun 14, 20193.99003.99003.99003.99003.9900-
Jun 13, 20193.99003.99003.99003.99003.9900-
Jun 12, 20193.99003.99003.99003.99003.9900-
Jun 11, 20193.99003.99003.99003.99003.9900200
Jun 10, 20194.00004.00004.00004.00004.0000200
Jun 07, 20193.97003.97003.97003.97003.9700-
Jun 06, 20193.97003.97003.97003.97003.9700-
Jun 05, 20193.97003.97003.97003.97003.9700200
Jun 04, 20194.42004.42004.42004.42004.4200-
Jun 03, 20194.42004.42004.42004.42004.4200-
May 31, 20194.42004.42004.42004.42004.4200-
May 30, 20194.42004.42004.42004.42004.4200-
May 29, 20194.42004.42004.42004.42004.4200-
May 28, 20194.42004.42004.42004.42004.4200-
May 24, 20194.42004.42004.42004.42004.4200-
May 23, 20194.42004.42004.42004.42004.4200-
May 22, 20194.42004.42004.42004.42004.4200-
May 21, 20194.42004.42004.42004.42004.4200-
May 20, 20194.42004.42004.42004.42004.4200-
May 17, 20194.42004.42004.42004.42004.4200-
May 16, 20194.42004.42004.42004.42004.4200-
May 15, 20194.42004.42004.42004.42004.4200100
May 14, 20194.42004.42004.42004.42004.4200-
May 13, 20194.42004.42004.42004.42004.4200-
May 10, 20194.42004.42004.42004.42004.4200-
May 09, 20194.42004.42004.42004.42004.4200-
May 08, 20194.42004.42004.42004.42004.4200-
May 07, 20194.42004.42004.42004.42004.4200-
May 06, 20194.42004.42004.42004.42004.4200100
May 03, 20194.59004.59004.59004.59004.5900100
May 02, 20195.06005.06005.06005.06005.0600-
May 01, 20195.06005.06005.06005.06005.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...