tiprankstipranks
Trending News
More News >
FLSmidth & Co. A/S (GB:0OJA)
LSE:0OJA
UK Market
Advertisement

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

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
399.90
402.40
402.40
402.40
402.40
+0.70%
22
<0.01
Jul 23, 2025
394.30
399.60
399.60
399.60
399.60
+1.37%
21
<0.01
Jul 22, 2025
394.50
394.20
394.20
394.20
394.20
+0.05%
262
0.01
Jul 21, 2025
394.00
394.00
394.00
394.00
394.00
0.00%
0
0.00
Jul 18, 2025
393.80
394.00
394.00
394.00
394.00
+0.15%
61
<0.01
Jul 17, 2025
387.90
393.40
393.00
393.40
393.40
+2.77%
180
<0.01
Jul 16, 2025
382.70
382.80
382.80
382.80
382.80
+0.16%
152,000
6.83
Jul 15, 2025
382.20
382.20
382.20
382.20
382.20
0.00%
0
0.00
Jul 14, 2025
384.20
382.20
382.20
382.20
382.20
-3.09%
7
<0.01
Jul 11, 2025
394.40
394.40
394.40
394.40
394.40
0.00%
0
0.00
Jul 10, 2025
388.80
394.40
393.40
394.40
394.40
+1.75%
192
<0.01
Jul 09, 2025
384.90
389.20
386.30
387.60
387.60
+0.94%
5,720
0.19
Jul 08, 2025
384.80
384.60
381.60
384.00
384.00
+0.89%
214,912
7.98
Jul 07, 2025
380.60
380.60
380.60
380.60
380.60
0.00%
0
0.00
Jul 04, 2025
388.40
380.60
380.60
380.60
380.60
-2.26%
5
<0.01
Jul 03, 2025
389.90
389.40
389.40
389.40
389.40
+0.26%
407
0.01
Jul 02, 2025
382.70
388.60
386.60
388.40
388.40
+1.52%
5,518
0.18
Jul 01, 2025
386.00
382.60
381.60
382.60
382.60
-1.29%
2,873
0.10
Jun 30, 2025
391.50
387.60
387.60
387.60
387.60
-0.62%
205
<0.01
Jun 27, 2025
392.10
390.20
390.00
390.00
390.00
-0.91%
207
<0.01
Jun 26, 2025
392.20
394.20
393.60
393.60
393.60
+0.56%
5
<0.01
Jun 25, 2025
392.50
391.40
391.40
391.40
391.40
+1.66%
348
<0.01
Jun 24, 2025
384.90
387.90
385.00
385.00
385.00
-0.26%
261,702
7.86
Jun 23, 2025
386.00
386.00
386.00
386.00
386.00
0.00%
0
0.00
Jun 20, 2025
382.40
407.20
386.00
386.00
386.00
+1.29%
5,407
0.16
Jun 19, 2025
382.20
381.10
380.40
381.10
381.10
-1.12%
16,353
0.50
Jun 18, 2025
391.40
385.40
384.80
385.40
385.40
-1.97%
2,889
0.09
Jun 17, 2025
393.70
394.40
390.80
393.13
393.13
+0.19%
31,614
0.97
Jun 16, 2025
386.10
392.39
392.39
392.39
392.39
+1.41%
27,764
0.86
Jun 13, 2025
381.20
386.93
386.93
386.93
386.93
-0.20%
16,280
0.41
Jun 12, 2025
387.60
388.20
387.71
387.71
387.71
-0.40%
11,518
0.29
Jun 11, 2025
386.90
389.60
389.26
389.26
389.26
+1.16%
18,084
0.47
Jun 10, 2025
381.80
384.79
380.60
384.79
384.79
+0.85%
105,963
2.85
Jun 09, 2025
381.53
383.80
380.00
381.53
381.53
0.00%
0
0.00
Jun 06, 2025
381.20
383.80
380.00
381.53
381.53
+0.62%
67,579
1.87
Jun 05, 2025
379.17
379.60
378.80
379.17
379.17
0.00%
0
0.00
Jun 04, 2025
378.80
379.60
378.80
379.17
379.17
+1.37%
28,533
0.79
Jun 03, 2025
375.60
375.80
373.80
374.04
374.04
-0.06%
126,964
3.72
Jun 02, 2025
378.60
378.20
372.20
374.26
374.26
-1.63%
26,651
0.79
May 30, 2025
380.45
384.00
379.60
380.45
380.45
0.00%
0
0.00
May 29, 2025
380.45
384.00
379.60
380.45
380.45
0.00%
0
0.00
May 28, 2025
376.00
384.00
379.60
380.45
380.45
+0.60%
24,429
0.72
May 27, 2025
374.50
379.00
378.20
378.20
378.20
+3.73%
33
<0.01
May 23, 2025
360.40
360.40
360.40
360.40
360.40
0.00%
0
0.00
May 22, 2025
363.40
360.40
360.40
360.40
360.40
-1.80%
1,605
0.05
May 21, 2025
367.00
367.00
367.00
367.00
367.00
0.00%
0
0.00
May 20, 2025
364.50
367.00
367.00
367.00
367.00
+1.72%
2,322
0.07
May 19, 2025
364.40
360.80
360.80
360.80
360.80
-1.47%
1,622
0.05
May 16, 2025
366.20
366.20
366.20
366.20
366.20
0.00%
0
0.00
May 15, 2025
368.40
368.40
366.00
366.20
366.20
-2.14%
6,121
0.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis