OTC:FLIDY | Historical Stock Price | FLSMIDTH & CO. A/S

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.09$3.03$4.38$6.34$9.18$13.282010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.73$4.760
2020-12-30$3.73$4.760
2020-12-29$3.73$4.760
2020-12-28$3.73$4.760
2020-12-24$3.73$4.760
2020-12-23$3.73$4.760
2020-12-22$3.73$4.760
2020-12-21$3.73$4.76200
2020-12-18$3.40$4.340
2020-12-17$3.40$4.340
2020-12-16$3.40$4.340
2020-12-15$3.40$4.340
2020-12-14$3.40$4.340
2020-12-11$3.40$4.340
2020-12-10$3.40$4.340
2020-12-09$3.40$4.340
2020-12-08$3.40$4.340
2020-12-07$3.40$4.340
2020-12-04$3.40$4.340
2020-12-03$3.40$4.34200
2020-12-02$3.03$3.870
2020-12-01$3.03$3.870
2020-11-30$3.03$3.870
2020-11-27$3.03$3.870
2020-11-25$3.03$3.870
2020-11-24$3.03$3.870
2020-11-23$3.03$3.870
2020-11-20$3.03$3.870
2020-11-19$3.03$3.870
2020-11-18$3.03$3.870
2020-11-17$3.03$3.87300
2020-11-16$2.80$3.580
2020-11-13$2.80$3.580
2020-11-12$2.80$3.580
2020-11-11$2.80$3.580
2020-11-10$2.80$3.580
2020-11-09$2.80$3.58400
2020-11-06$2.71$3.460
2020-11-05$2.71$3.460
2020-11-04$2.71$3.460
2020-11-03$2.71$3.46900
2020-11-02$2.60$3.320
2020-10-30$2.60$3.320
2020-10-29$2.60$3.320
2020-10-28$2.60$3.320
2020-10-27$2.60$3.32100
2020-10-26$2.68$3.42100
2020-10-23$2.85$3.640
2020-10-22$2.85$3.640
2020-10-21$2.85$3.640
2020-10-20$2.85$3.640
2020-10-19$2.85$3.640
2020-10-16$2.85$3.640
2020-10-15$2.85$3.640
2020-10-14$2.85$3.640
2020-10-13$2.85$3.640
2020-10-12$2.85$3.640
2020-10-09$2.85$3.640
2020-10-08$2.85$3.640
2020-10-07$2.85$3.640
2020-10-06$2.85$3.640
2020-10-05$2.85$3.640
2020-10-02$2.85$3.640
2020-10-01$2.85$3.640
2020-09-30$2.85$3.640
2020-09-29$2.85$3.64500
2020-09-28$2.87$3.670
2020-09-25$2.87$3.670
2020-09-24$2.87$3.670
2020-09-23$2.87$3.670
2020-09-22$2.87$3.670
2020-09-21$2.87$3.670
2020-09-18$2.87$3.670
2020-09-17$2.87$3.670
2020-09-16$2.87$3.670
2020-09-15$2.87$3.670
2020-09-14$2.87$3.670
2020-09-11$2.87$3.670
2020-09-10$2.87$3.670
2020-09-09$2.87$3.670
2020-09-08$2.87$3.670
2020-09-04$2.87$3.670
2020-09-03$2.87$3.670
2020-09-02$2.87$3.670
2020-09-01$2.87$3.670
2020-08-31$2.87$3.670
2020-08-28$2.87$3.670
2020-08-27$2.87$3.670
2020-08-26$2.87$3.670
2020-08-25$2.87$3.670
2020-08-24$2.87$3.670
2020-08-21$2.87$3.670
2020-08-20$2.87$3.670
2020-08-19$2.87$3.670
2020-08-18$2.87$3.670
2020-08-17$2.87$3.670
2020-08-14$2.87$3.670
2020-08-13$2.87$3.670
2020-08-12$2.87$3.670
2020-08-11$2.87$3.670
2020-08-10$2.87$3.670
2020-08-07$2.87$3.670
2020-08-06$2.87$3.670
2020-08-05$2.87$3.670
2020-08-04$2.87$3.670
2020-08-03$2.87$3.670
2020-07-31$2.87$3.670
2020-07-30$2.87$3.670
2020-07-29$2.87$3.670
2020-07-28$2.87$3.670
2020-07-27$2.87$3.670
2020-07-24$2.87$3.670
2020-07-23$2.87$3.670
2020-07-22$2.87$3.670
2020-07-21$2.87$3.670
2020-07-20$2.87$3.670
2020-07-17$2.87$3.670
2020-07-16$2.87$3.670
2020-07-15$2.87$3.670
2020-07-14$2.87$3.670
2020-07-13$2.87$3.670
2020-07-10$2.87$3.670
2020-07-09$2.87$3.670
2020-07-08$2.87$3.670
2020-07-07$2.87$3.670
2020-07-06$2.87$3.670
2020-07-02$2.87$3.670
2020-07-01$2.87$3.670
2020-06-30$2.87$3.670
2020-06-29$2.87$3.670
2020-06-26$2.87$3.670
2020-06-25$2.87$3.670
2020-06-24$2.87$3.670
2020-06-23$2.87$3.670
2020-06-22$2.87$3.670
2020-06-19$2.87$3.670
2020-06-18$2.87$3.670
2020-06-17$2.87$3.67400
2020-06-16$2.46$3.140
2020-06-15$2.46$3.140
2020-06-12$2.46$3.140
2020-06-11$2.46$3.140
2020-06-10$2.46$3.140
2020-06-09$2.46$3.140
2020-06-08$2.46$3.140
2020-06-05$2.46$3.140
2020-06-04$2.46$3.140
2020-06-03$2.46$3.140
2020-06-02$2.46$3.140
2020-06-01$2.46$3.140
2020-05-29$2.46$3.140
2020-05-28$2.46$3.140
2020-05-27$2.46$3.140
2020-05-26$2.46$3.140
2020-05-22$2.46$3.140
2020-05-21$2.46$3.140
2020-05-20$2.46$3.140
2020-05-19$2.46$3.140
2020-05-18$2.46$3.140
2020-05-15$2.46$3.140
2020-05-14$2.46$3.140
2020-05-13$2.46$3.140
2020-05-12$2.46$3.140
2020-05-11$2.46$3.140
2020-05-08$2.46$3.140
2020-05-07$2.46$3.140
2020-05-06$2.46$3.140
2020-05-05$2.46$3.140
2020-05-04$2.46$3.140
2020-05-01$2.46$3.140
2020-04-30$2.46$3.140
2020-04-29$2.46$3.14400
2020-04-28$2.15$2.750
2020-04-27$2.15$2.750
2020-04-24$2.15$2.750
2020-04-23$2.15$2.75300
2020-04-22$2.20$2.810
2020-04-21$2.20$2.810
2020-04-20$2.20$2.81200
2020-04-17$2.36$3.010
2020-04-16$2.36$3.010
2020-04-15$2.36$3.010
2020-04-14$2.36$3.010
2020-04-13$2.36$3.010
2020-04-09$2.36$3.01300
2020-04-08$2.40$3.070
2020-04-07$2.40$3.070
2020-04-06$2.40$3.070
2020-04-03$2.40$3.070
2020-04-02$2.40$3.070
2020-04-01$2.40$3.070
2020-03-31$2.40$3.070
2020-03-30$2.40$3.070
2020-03-27$2.40$3.070
2020-03-26$2.40$3.070
2020-03-25$2.40$2.920
2020-03-24$2.40$2.920
2020-03-23$2.40$2.920
2020-03-20$2.40$2.920
2020-03-19$2.40$2.920
2020-03-18$2.40$2.920
2020-03-17$2.40$2.920
2020-03-16$2.40$2.920
2020-03-13$2.40$2.925,000
2020-03-12$2.22$2.70200
2020-03-11$2.74$3.330
2020-03-10$2.74$3.330
2020-03-09$2.74$3.33200
2020-03-06$3.74$4.540
2020-03-05$3.74$4.540
2020-03-04$3.74$4.540
2020-03-03$3.74$4.540
2020-03-02$3.74$4.540
2020-02-28$3.74$4.540
2020-02-27$3.74$4.540
2020-02-26$3.74$4.540
2020-02-25$3.74$4.540
2020-02-24$3.74$4.540
2020-02-21$3.74$4.540
2020-02-20$3.74$4.540
2020-02-19$3.74$4.540
2020-02-18$3.74$4.540
2020-02-14$3.74$4.540
2020-02-13$3.74$4.540
2020-02-12$3.74$4.540
2020-02-11$3.74$4.541,000
2020-02-10$3.52$4.280
2020-02-07$3.52$4.280
2020-02-06$3.52$4.281,000
2020-02-05$3.59$4.360
2020-02-04$3.59$4.360
2020-02-03$3.59$4.360
2020-01-31$3.59$4.360
2020-01-30$3.59$4.360
2020-01-29$3.59$4.360
2020-01-28$3.59$4.360
2020-01-27$3.59$4.360
2020-01-24$3.59$4.360
2020-01-23$3.59$4.361,300
2020-01-22$3.70$4.500
2020-01-21$3.70$4.500
2020-01-17$3.70$4.500
2020-01-16$3.70$4.500
2020-01-15$3.70$4.50500
2020-01-14$4.07$4.940
2020-01-13$4.07$4.940
2020-01-10$4.07$4.940
2020-01-09$4.07$4.940
2020-01-08$4.07$4.940
2020-01-07$4.07$4.940
2020-01-06$4.07$4.940
2020-01-03$4.07$4.940
2020-01-02$4.07$4.94500