FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 484.80
-6.60 (-1.34%)
At close: Mar 26, 2026
LON:0OJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | -0.33% | - |
| Mar 26, 2026 | 483.50 | 484.80 | 477.40 | 484.80 | 484.80 | -1.34% | 3,935 |
| Mar 25, 2026 | 489.80 | 491.40 | 491.40 | 491.40 | 491.40 | 0.86% | 5 |
| Mar 24, 2026 | 475.50 | 487.20 | 487.20 | 487.20 | 483.19 | 0.62% | 115 |
| Mar 23, 2026 | 453.20 | 484.20 | 450.60 | 484.20 | 480.22 | 3.11% | 2,477 |
| Mar 20, 2026 | 469.10 | 470.60 | 469.60 | 469.60 | 465.74 | -0.55% | 496 |
| Mar 19, 2026 | 485.30 | 486.84 | 470.00 | 472.20 | 468.32 | -5.29% | 5,543 |
| Mar 18, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 494.50 | -0.28% | - |
| Mar 17, 2026 | 497.30 | 500.00 | 500.00 | 500.00 | 495.89 | 0.20% | 5 |
| Mar 16, 2026 | 499.20 | 499.00 | 491.80 | 499.00 | 494.90 | - | 97,164 |
| Mar 13, 2026 | 513.75 | 499.00 | 499.00 | 499.00 | 494.90 | -3.95% | 28 |
| Mar 12, 2026 | 528.75 | 521.50 | 519.50 | 519.50 | 515.23 | -1.89% | 3,270 |
| Mar 11, 2026 | 533.50 | 531.50 | 529.50 | 529.50 | 525.14 | -0.84% | 515 |
| Mar 10, 2026 | 529.50 | 534.00 | 533.50 | 534.00 | 529.61 | 4.30% | 7 |
| Mar 9, 2026 | 507.50 | 512.00 | 512.00 | 512.00 | 507.79 | -5.27% | 34 |
| Mar 6, 2026 | 542.00 | 541.00 | 540.50 | 540.50 | 536.05 | -1.82% | 7 |
| Mar 5, 2026 | 545.25 | 550.50 | 550.50 | 550.50 | 545.97 | 2.37% | 865 |
| Mar 4, 2026 | 537.75 | 537.75 | 537.75 | 537.75 | 533.33 | 1.45% | - |
| Mar 3, 2026 | 537.25 | 535.00 | 530.05 | 530.05 | 525.69 | -3.19% | 8,303 |
| Mar 2, 2026 | 546.75 | 548.50 | 545.00 | 547.50 | 543.00 | -2.67% | 652 |
| Feb 27, 2026 | 563.00 | 564.00 | 562.50 | 562.50 | 557.87 | -0.88% | 65,231 |
| Feb 26, 2026 | 564.75 | 567.50 | 567.50 | 567.50 | 562.83 | 0.13% | 429 |
| Feb 25, 2026 | 547.00 | 566.75 | 547.50 | 566.75 | 562.09 | 2.49% | 682 |
| Feb 24, 2026 | 553.50 | 553.00 | 553.00 | 553.00 | 548.45 | -0.09% | 16 |
| Feb 23, 2026 | 544.00 | 553.50 | 553.50 | 553.50 | 548.95 | 1.28% | 2 |
| Feb 20, 2026 | 547.00 | 546.50 | 544.00 | 546.50 | 542.00 | 0.83% | 36 |
| Feb 19, 2026 | 560.50 | 560.00 | 541.50 | 542.00 | 537.54 | -3.04% | 1,887 |
| Feb 18, 2026 | 591.00 | 587.50 | 558.50 | 559.00 | 554.40 | -2.87% | 27,484 |
| Feb 17, 2026 | 583.25 | 577.50 | 575.50 | 575.50 | 570.77 | -2.37% | 330 |
| Feb 16, 2026 | 590.00 | 596.00 | 589.50 | 589.50 | 584.65 | -0.51% | 3,120 |
| Feb 13, 2026 | 603.75 | 602.50 | 592.50 | 592.50 | 587.63 | -4.28% | 846 |
| Feb 12, 2026 | 617.50 | 619.00 | 619.00 | 619.00 | 613.91 | 1.31% | 15 |
| Feb 11, 2026 | 603.75 | 613.50 | 606.50 | 611.00 | 605.97 | 0.33% | 44,122 |
| Feb 10, 2026 | 609.50 | 609.00 | 609.00 | 609.00 | 603.99 | -0.25% | 6,001 |
| Feb 9, 2026 | 598.25 | 610.50 | 603.00 | 610.50 | 605.48 | 2.61% | 253 |
| Feb 6, 2026 | 572.50 | 595.00 | 572.50 | 595.00 | 590.11 | 11.63% | 79 |
| Feb 5, 2026 | 550.75 | 533.00 | 533.00 | 533.00 | 528.62 | -5.50% | 3 |
| Feb 4, 2026 | 556.25 | 564.00 | 555.50 | 564.00 | 559.36 | 1.48% | 166 |
| Feb 3, 2026 | 544.50 | 555.75 | 548.00 | 555.75 | 551.18 | 3.64% | 109 |
| Feb 2, 2026 | 528.75 | 536.25 | 522.50 | 536.25 | 531.84 | -0.51% | 1,189 |
| Jan 30, 2026 | 551.50 | 552.50 | 539.00 | 539.00 | 534.57 | -4.60% | 104 |
| Jan 29, 2026 | 556.25 | 569.50 | 565.00 | 565.00 | 560.35 | 2.54% | 2,906 |
| Jan 28, 2026 | 548.50 | 551.00 | 548.50 | 551.00 | 546.47 | 0.46% | 104,001 |
| Jan 27, 2026 | 543.50 | 548.50 | 548.00 | 548.50 | 543.99 | 1.57% | 1 |
| Jan 26, 2026 | 527.00 | 540.00 | 539.50 | 540.00 | 535.56 | 1.79% | 2,001 |
| Jan 23, 2026 | 535.25 | 533.50 | 523.50 | 530.50 | 526.14 | -1.85% | 1,886 |
| Jan 22, 2026 | 542.00 | 542.50 | 540.50 | 540.50 | 536.05 | 1.60% | 3,335 |
| Jan 21, 2026 | 517.50 | 533.00 | 520.50 | 532.00 | 527.62 | 2.75% | 316 |
| Jan 20, 2026 | 506.70 | 518.00 | 504.50 | 517.75 | 513.49 | 1.92% | 265 |
| Jan 19, 2026 | 502.90 | 508.00 | 495.40 | 508.00 | 503.82 | -2.03% | 19 |