Flügger group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	288.00	288.00	288.00	288.00	254.52	377
2023-11-09	292.00	292.00	286.00	286.00	252.75	865
2023-11-08	296.00	296.00	292.00	294.00	259.82	598
2023-11-07	298.00	298.00	298.00	298.00	263.35	10
2023-11-06	294.00	298.00	294.00	294.00	259.82	42
2023-11-03	296.00	296.00	296.00	296.00	261.59	336
2023-11-02	296.00	298.00	294.00	298.00	263.35	561
2023-11-01	298.00	298.00	298.00	298.00	263.35	211
2023-10-31	298.00	299.00	298.00	299.00	264.24	433
2023-10-30	300.00	300.00	298.00	298.00	263.35	149
2023-10-27	302.00	302.00	300.00	300.00	265.12	265
2023-10-26	298.00	302.00	298.00	300.00	265.12	116
2023-10-25	304.00	304.00	298.00	298.00	263.35	367
2023-10-24	304.00	304.00	304.00	304.00	268.66	101
2023-10-23	314.00	314.00	304.00	304.00	268.66	142
2023-10-20	300.00	304.00	300.00	304.00	268.66	169
2023-10-19	302.00	302.00	300.00	302.00	266.89	102
2023-10-18	304.00	304.00	302.00	302.00	266.89	193
2023-10-17	306.00	308.00	304.00	304.00	268.66	111
2023-10-16	318.00	318.00	312.00	312.00	275.73	101
2023-10-13	320.00	320.00	306.00	306.00	270.42	66
2023-10-12	308.00	308.00	308.00	308.00	272.19	111
2023-10-11	306.00	308.00	304.00	304.00	268.66	40
2023-10-10	304.00	306.00	302.00	306.00	270.42	130
2023-10-09	298.00	304.00	298.00	304.00	268.66	74
2023-10-06	306.00	316.00	306.00	316.00	279.26	53
2023-10-05	312.00	312.00	312.00	312.00	275.73	4
2023-10-04	312.00	312.00	312.00	312.00	275.73	17
2023-10-03	314.00	316.00	310.00	316.00	279.26	123
2023-10-02	314.00	314.00	310.00	310.00	273.96	598
2023-09-29	314.00	314.00	308.00	308.00	272.19	105
2023-09-28	308.00	314.00	308.00	310.00	273.96	347
2023-09-27	312.00	314.00	310.00	314.00	277.49	209
2023-09-26	314.00	314.00	306.00	306.00	270.42	147
2023-09-25	314.00	314.00	308.00	308.00	272.19	305
2023-09-22	308.00	314.00	308.00	314.00	277.49	399
2023-09-21	312.00	314.00	310.00	312.00	275.73	206
2023-09-20	312.00	312.00	312.00	312.00	275.73	105
2023-09-19	314.00	318.00	312.00	312.00	275.73	694
2023-09-18	314.00	318.00	314.00	316.00	279.26	532
2023-09-15	312.00	312.00	310.00	312.00	275.73	435
2023-09-14	308.00	308.00	300.00	308.00	272.19	477
2023-09-13	308.00	312.00	308.00	312.00	275.73	151
2023-09-12	310.00	310.00	308.00	308.00	272.19	95
2023-09-11	314.00	314.00	308.00	308.00	272.19	276
2023-09-08	314.00	314.00	314.00	314.00	277.49	70
2023-09-07	318.00	318.00	314.00	318.00	281.03	131
2023-09-04	318.00	318.00	314.00	314.00	277.49	81
2023-09-01	320.00	320.00	314.00	314.00	277.49	82
2023-08-31	314.00	314.00	314.00	314.00	277.49	31
2023-08-30	314.00	314.00	314.00	314.00	277.49	150
2023-08-29	312.00	318.00	312.00	314.00	277.49	50
2023-08-28	320.00	320.00	314.00	316.00	279.26	206
2023-08-25	324.00	324.00	318.00	320.00	282.80	461
2023-08-24	322.00	322.00	318.00	318.00	281.03	121
2023-08-23	326.00	326.00	322.00	324.00	286.33	768
2023-08-22	330.00	330.00	326.00	326.00	288.10	170
2023-08-21	328.00	334.00	328.00	330.00	291.63	121
2023-08-18	332.00	334.00	328.00	328.00	289.87	819
2023-08-17	334.00	334.00	332.00	332.00	293.40	314

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	20.0000 DKK
2025-12-15	10.0000 DKK
2025-08-22	10.0000 DKK
2024-08-22	5.0000 DKK
2023-08-17	5.0000 DKK
2022-08-12	10.0000 DKK
2021-08-12	15.0000 DKK
2020-08-14	10.0000 DKK
2019-08-09	10.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.