FLIDY - FLSmidth & Co. A/S

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 30, 20195.06005.06005.06005.06005.0600500
Apr 29, 20194.56004.56004.56004.56004.5600-
Apr 26, 20194.56004.56004.56004.56004.5600-
Apr 25, 20194.56004.56004.56004.56004.5600-
Apr 24, 20194.56004.56004.56004.56004.5600-
Apr 23, 20194.56004.56004.56004.56004.5600-
Apr 22, 20194.56004.56004.56004.56004.5600-
Apr 18, 20194.56004.56004.56004.56004.5600-
Apr 17, 20194.56004.56004.56004.56004.5600-
Apr 16, 20194.56004.56004.56004.56004.5600-
Apr 15, 20194.56004.56004.56004.56004.5600-
Apr 12, 20194.56004.56004.56004.56004.5600-
Apr 11, 20194.56004.56004.56004.56004.5600500
Apr 10, 20194.56004.59004.56004.59004.59006,100
Apr 09, 20194.20004.20004.20004.20004.2000-
Apr 08, 20194.20004.20004.20004.20004.2000-
Apr 05, 20194.20004.20004.20004.20004.2000-
Apr 04, 20194.20004.20004.20004.20004.2000-
Apr 03, 20194.20004.20004.20004.20004.2000-
Apr 02, 20194.20004.20004.20004.20004.2000-
Apr 01, 20194.20004.20004.20004.20004.2000-
Mar 29, 20194.21004.21004.20004.20004.2000600
Mar 28, 20195.04005.04005.04005.04005.0400-
Mar 28, 20190.13532 Dividend
Mar 27, 20195.04005.04005.04005.04004.9047-
Mar 26, 20195.04005.04005.04005.04004.9047-
Mar 25, 20195.04005.04005.04005.04004.9047-
Mar 22, 20195.04005.04005.04005.04004.9047-
Mar 21, 20195.04005.04005.04005.04004.9047-
Mar 20, 20195.04005.04005.04005.04004.9047100
Mar 19, 20195.04005.04005.04005.04004.9047-
Mar 18, 20195.04005.04005.04005.04004.9047-
Mar 15, 20195.04005.04005.04005.04004.9047-
Mar 14, 20195.04005.04005.04005.04004.9047-
Mar 13, 20195.04005.04005.04005.04004.9047-
Mar 12, 20195.04005.04005.04005.04004.9047-
Mar 11, 20195.04005.04005.04005.04004.9047-
Mar 08, 20195.04005.04005.04005.04004.9047-
Mar 07, 20195.04005.04005.04005.04004.9047-
Mar 06, 20195.04005.04005.04005.04004.9047-
Mar 05, 20195.04005.04005.04005.04004.9047-
Mar 04, 20195.04005.04005.04005.04004.9047-
Mar 01, 20195.04005.04005.04005.04004.9047-
Feb 28, 20195.04005.04005.04005.04004.9047-
Feb 27, 20195.04005.04005.04005.04004.9047-
Feb 26, 20195.04005.04005.04005.04004.9047-
Feb 25, 20195.04005.04005.04005.04004.9047-
Feb 22, 20195.04005.04005.04005.04004.9047-
Feb 21, 20195.04005.04005.04005.04004.9047-
Feb 20, 20195.04005.04005.04005.04004.9047-
Feb 19, 20195.04005.04005.04005.04004.9047-
Feb 15, 20195.04005.04005.04005.04004.9047-
Feb 14, 20195.04005.04005.04005.04004.9047-
Feb 13, 20195.04005.04005.04005.04004.9047-
Feb 12, 20195.04005.04005.04005.04004.9047-
Feb 11, 20195.04005.04005.04005.04004.9047-
Feb 08, 20195.04005.04005.04005.04004.9047-
Feb 07, 20195.04005.04005.04005.04004.9047-
Feb 06, 20195.04005.04005.04005.04004.9047-
Feb 05, 20195.04005.04005.04005.04004.9047-
Feb 04, 20195.04005.04005.04005.04004.9047-
Feb 01, 20195.04005.04005.04005.04004.9047-
Jan 31, 20195.04005.04005.04005.04004.9047-
Jan 30, 20195.04005.04005.04005.04004.9047-
Jan 29, 20195.04005.04005.04005.04004.9047500
Jan 28, 20194.56004.56004.56004.56004.4376-
Jan 25, 20194.56004.56004.56004.56004.4376-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...