TipRanks
Go Ultimate55% OFF

FLSmidth & Co. A/S (0OJA) Historical Prices

GB:0OJA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026599.50599.50599.50599.50599.50+0.00%00.00
Oct 29, 2026595.00599.50597.50599.50599.50+1.22%50.00
Oct 28, 2026587.25594.25592.25592.25592.25+2.47%2880.01
Oct 27, 2026576.50578.00578.00578.00578.00+2.44%8310.04
Oct 26, 2026561.25564.25564.25564.25564.25+0.58%7380.04
Oct 23, 2026565.25561.00561.00561.00561.00+0.81%6610.03
Oct 22, 2026567.50567.00556.50556.50556.50-2.37%24,4261.22
Oct 21, 2026570.00570.00570.00570.00570.00+0.00%00.00
Oct 20, 2026578.50578.50570.00570.00570.00-1.30%63,4413.35
Oct 19, 2026589.25577.50577.50577.50577.50-1.97%2340.01
Oct 16, 2026590.25594.00589.09589.09589.09+1.27%5,5550.29
Oct 15, 2026590.50582.00581.71581.71581.71-2.97%18,8511.02
Oct 14, 2026602.00600.00599.00599.50599.50+2.48%80,0904.63
Oct 13, 2026585.00585.00585.00585.00585.00+0.00%00.00
Oct 12, 2026572.00585.00581.00585.00585.00+3.17%790.00
Oct 09, 2026549.50567.00565.50567.00567.00+3.54%1,2240.07
Oct 08, 2026546.50547.60546.50547.60547.60-0.07%8,2140.47
Oct 07, 2026569.75560.00548.00548.00548.00-4.82%1,1130.06
Oct 06, 2026558.25579.00566.50575.75575.75+2.90%1,1540.07
Oct 05, 2026559.00559.50559.50559.50559.50+0.77%196,00013.75
Oct 02, 2026549.25555.25555.25555.25555.25-2.76%1000.01
Oct 01, 2026571.00571.00571.00571.00571.00+0.00%00.00
Sep 30, 2026587.00577.00571.00571.00571.00-2.23%2,3300.16
Sep 29, 2026579.75584.00582.00584.00584.00+2.46%6,5960.45
Sep 28, 2026578.75570.00570.00570.00570.00-2.06%3790.03
Sep 25, 2026580.00582.00582.00582.00582.00+1.22%40,0022.86
Sep 24, 2026584.25588.25575.00575.00575.00-2.21%1,9240.14
Sep 23, 2026589.25589.00585.50588.00588.00+1.73%7950.06
Sep 22, 2026575.00578.00577.50578.00578.00+0.70%620.00
Sep 21, 2026574.25580.00574.00574.00574.00-0.13%156,15213.50
Sep 18, 2026575.75576.50574.75574.75574.75+1.37%2,4880.22
Sep 17, 2026567.00567.00567.00567.00567.00+0.00%00.00
Sep 16, 2026565.75567.00567.00567.00567.00+2.62%40.00
Sep 15, 2026556.25552.50547.50552.50552.50-3.58%138,02114.78
Sep 14, 2026582.00573.00573.00573.00573.00+1.24%1330.01
Sep 11, 2026571.50566.00566.00566.00566.00-4.07%340.00
Sep 10, 2026591.75590.00571.25590.00590.00-0.80%99,38512.82
Sep 09, 2026603.75606.00590.00594.75594.75-1.29%11,8351.56
Sep 08, 2026580.75602.50602.00602.50602.50+4.24%2660.04
Sep 07, 2026575.50579.50571.00578.00578.00+0.30%1,3970.19
Sep 04, 2026567.25576.25567.50576.25576.25+1.54%112,89119.64
Sep 03, 2026563.25567.50567.50567.50567.50+0.89%80.00
Sep 02, 2026569.00565.00562.50562.50562.50-2.17%6,7071.19
Sep 01, 2026594.25596.50575.00575.00575.00-2.71%3,4930.62
Aug 31, 2026597.00597.38590.25591.00591.00-0.57%540.01
Aug 28, 2026597.00601.00594.28594.40594.40-0.64%7140.12
Aug 27, 2026597.75603.64595.71598.24598.24-1.92%1,7120.29
Aug 26, 2026601.50612.50605.16609.97609.97+2.09%2560.04
Aug 25, 2026604.50606.50595.91597.50597.50+0.25%11,7281.81
Aug 24, 2026577.75599.25592.50596.00596.00+2.67%2,7170.42