Dark

FLIDY
FLSMIDTH & CO A/S S/ADR
stock OTC

Inactive

Jun 15, 2022

2.58USD+3.614%(+0.09)2,500

Pre-market

0.00USD-100.000%(-2.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-15	2.5800	2.5800	2.5800	2.5800	+3.614%	2,500	0.000%
2022-06-14	2.4900	2.4900	2.4900	2.4900	-15.650%	2,400	+3.614%
2022-06-02	2.9520	2.9520	2.9520	2.9520	+12.672%	152	-12.602%
2022-04-27	2.6200	2.6200	2.6200	2.6200	-6.093%	100	-1.527%
2022-03-17	2.7900	2.7900	2.7900	2.7900	+4.494%	327	-7.527%
2022-03-07	2.6700	2.6700	2.6700	2.6700	-25.002%	600	-3.371%
2021-12-30	3.5601	3.5601	3.5601	3.5601	+0.568%	800	-27.530%
2021-12-09	3.5400	3.5400	3.5400	3.5400	-7.087%	100	-27.119%
2021-11-22	3.8100	3.8100	3.8100	3.8100	-4.750%	155	-32.283%
2021-11-11	4.0000	4.0000	4.0000	4.0000	+4.849%	400	-35.500%
2021-11-03	3.7950	3.8150	3.7950	3.8150	+7.465%	445	-32.372%
2021-08-31	3.5100	3.5500	3.5100	3.5500	-4.570%	600	-27.324%
2021-07-20	3.7200	3.7200	3.7200	3.7200	-3.627%	200	-30.645%
2021-06-22	3.8600	3.8600	3.8600	3.8600	-12.273%	400	-33.161%
2021-06-08	4.4000	4.4000	4.4000	4.4000	-1.566%	594	-41.364%
2021-06-01	4.2200	4.4700	4.2200	4.4700	+11.750%	692	-42.282%
2021-05-26	4.0000	4.0000	4.0000	4.0000	+1.523%	500	-35.500%
2021-05-24	3.9400	3.9400	3.9400	3.9400	-1.500%	263	-34.518%
2021-05-05	4.0000	4.0000	4.0000	4.0000	+7.527%	1,100	-35.500%
2021-04-23	3.7600	3.7650	3.7200	3.7200	-0.535%	9,500	-30.645%
2021-04-13	3.7400	3.7400	3.7400	3.7400	-2.857%	400	-31.016%
2021-04-08	3.7000	3.8500	3.7000	3.8500	-1.282%	632	-32.987%
2021-04-07	3.8600	3.9000	3.8600	3.9000	-1.515%	600	-33.846%
2021-04-05	3.9600	3.9600	3.9600	3.9600	+1.020%	400	-34.848%
2021-04-01	3.9200	3.9200	3.9200	3.9200	+3.158%	100	-34.184%
2021-03-24	3.8000	3.8000	3.8000	3.8000	-3.061%	200	-32.105%
2021-03-16	3.9200	3.9200	3.9200	3.9200	+7.104%	100	-34.184%
2021-03-08	3.6600	3.6600	3.6600	3.6600	-4.935%	122	-29.508%
2021-03-04	3.8500	3.8500	3.8500	3.8500	-0.517%	150	-32.987%
2021-02-22	3.8700	3.8700	3.8700	3.8700	+3.753%	100	-33.333%
2021-02-18	3.7300	3.7300	3.7300	3.7300	-2.611%	306	-30.831%
2021-02-17	3.8300	3.8300	3.8300	3.8300	+5.801%	300	-32.637%
2021-02-12	3.6500	3.6500	3.6200	3.6200	+0.556%	1,124	-28.729%
2021-02-08	3.6000	3.6000	3.6000	3.6000	-1.370%	100	-28.333%
2021-01-26	3.6500	3.6500	3.6500	3.6500	-1.084%	1,500	-29.315%
2021-01-15	3.6900	3.6900	3.6900	3.6900	-1.072%	160	-30.081%
2020-12-21	3.7300	3.7300	3.7300	3.7300	+9.867%	225	-30.831%
2020-12-03	3.3950	3.3950	3.3950	3.3950	+12.046%	200	-24.006%
2020-11-17	3.0300	3.0300	3.0300	3.0300	+8.214%	327	-14.851%
2020-11-09	2.8000	2.8000	2.8000	2.8000	+3.321%	400	-7.857%
2020-11-03	2.7000	2.7100	2.7000	2.7100	+4.231%	895	-4.797%
2020-10-27	2.6000	2.6000	2.6000	2.6000	-2.985%	100	-0.769%
2020-10-26	2.6800	2.6800	2.6800	2.6800	-5.965%	100	-3.731%
2020-09-29	2.8600	2.8600	2.8500	2.8500	-0.697%	537	-9.474%
2020-06-17	2.8700	2.8700	2.8700	2.8700	+16.667%	400	-10.105%
2020-04-29	2.4600	2.4600	2.4600	2.4600	+14.419%	400	+4.878%
2020-04-23	2.1500	2.1500	2.1500	2.1500	-2.273%	264	+20.000%
2020-04-20	2.2000	2.2000	2.2000	2.2000	-6.383%	200	+17.273%
2020-04-09	2.3500	2.3500	2.3500	2.3500	-2.083%	300	+9.787%
2020-03-13	2.3500	2.4000	2.3500	2.4000	+8.108%	5,000	+7.500%
2020-03-12	2.3500	2.3500	2.2200	2.2200	-18.978%	200	+16.216%
2020-03-09	2.7900	2.7900	2.7400	2.7400	-26.738%	200	-5.839%
2020-02-11	3.7400	3.7400	3.7400	3.7400	+6.250%	970	-31.016%
2020-02-06	3.5200	3.5200	3.5200	3.5200	-1.950%	970	-26.705%
2020-01-23	3.5900	3.5900	3.5900	3.5900	-2.973%	1,300	-28.134%
2020-01-15	3.7000	3.7000	3.7000	3.7000	-9.091%	500	-30.270%
2020-01-02	4.0300	4.0700	4.0300	4.0700	+6.266%	500	-36.609%
2019-12-31	3.8300	3.8300	3.8300	3.8300	+0.525%	238	-32.637%
2019-12-20	3.8100	3.8100	3.8100	3.8100	+0.263%	3,063	-32.283%
2019-12-13	3.8000	3.8000	3.8000	3.8000	+4.110%	100	-32.105%
2019-12-10	3.6500	3.6500	3.6500	3.6500	-0.545%	844	-29.315%
2019-11-25	3.6700	3.6700	3.6700	3.6700	-0.811%	224	-29.700%
2019-11-22	3.7000	3.7000	3.7000	3.7000	-0.538%	599	-30.270%
2019-11-19	3.7200	3.7200	3.7200	3.7200	+2.198%	295	-30.645%
2019-11-13	3.6400	3.6400	3.6400	3.6400	-2.933%	126	-29.121%
2019-11-11	3.7500	3.7500	3.7500	3.7500	+9.329%	224	-31.200%
2019-10-21	3.4300	3.4300	3.4300	3.4300	+2.695%	167	-24.781%
2019-10-17	3.3400	3.3400	3.3400	3.3400	-20.286%	694	-22.754%
2019-09-04	4.1900	4.1900	4.1900	4.1900	+0.239%	1,001	-38.425%
2019-08-30	4.1800	4.1800	4.1800	4.1800	+12.366%	1,000	-38.278%
2019-08-15	3.7200	3.7200	3.7200	3.7200	-8.148%	155	-30.645%
2019-07-26	4.0500	4.0500	4.0500	4.0500	-2.878%	700	-36.296%
2019-07-25	4.1700	4.1700	4.1700	4.1700	+0.969%	1,000	-38.129%
2019-07-18	4.1300	4.1300	4.1300	4.1300	-8.018%	477	-37.530%
2019-07-01	4.4900	4.4900	4.4900	4.4900	+12.531%	1,000	-42.539%
2019-06-11	3.9900	3.9900	3.9900	3.9900	-0.250%	200	-35.338%
2019-06-10	4.0000	4.0000	4.0000	4.0000	+1.010%	200	-35.500%
2019-06-05	3.9600	3.9600	3.9600	3.9600	-10.407%	248	-34.848%
2019-05-06	4.4200	4.4200	4.4200	4.4200	-3.704%	100	-41.629%
2019-05-03	4.5900	4.5900	4.5900	4.5900	-9.289%	122	-43.791%
2019-04-30	5.0600	5.0600	5.0600	5.0600	+10.965%	500	-49.012%
2019-04-11	4.5600	4.5600	4.5600	4.5600	-0.654%	500	-43.421%
2019-04-10	4.5600	4.5900	4.5600	4.5900	+9.286%	6,100	-43.791%
2019-03-29	4.2100	4.2100	4.2000	4.2000	-16.667%	572	-38.571%
2019-01-29	5.0400	5.0400	5.0400	5.0400	+10.526%	500	-48.810%
2018-12-19	4.5600	4.5600	4.5600	4.5600	+3.167%	500	-43.421%
2018-12-18	4.4600	4.4600	4.4200	4.4200	-15.488%	3,936	-41.629%
2018-11-19	5.2300	5.2300	5.2300	5.2300	+3.770%	583	-50.669%
2018-10-29	5.0400	5.0400	5.0400	5.0400	+2.231%	350	-48.810%
2018-10-26	4.9300	4.9300	4.9300	4.9300	-14.410%	500	-47.667%
2018-09-07	5.7600	5.7600	5.7600	5.7600	-7.395%	1,000	-55.208%
2018-08-06	6.2200	6.2200	6.2200	6.2200	+0.161%	500	-58.521%
2018-07-26	6.2100	6.2100	6.2100	6.2100	+9.717%	500	-58.454%
2018-07-06	5.6600	5.6600	5.6600	5.6600	-6.601%	234	-54.417%
2018-06-22	6.0600	6.0600	6.0600	6.0600	-10.222%	3,171	-57.426%
2018-06-12	6.7500	6.7500	6.7500	6.7500	+2.896%	540	-61.778%
2018-05-29	6.5600	6.5600	6.5600	6.5600	-2.815%	1,000	-60.671%
2018-05-08	6.7500	6.7500	6.7500	6.7500	+10.656%	200	-61.778%
2018-04-30	6.1000	6.1000	6.1000	6.1000	-4.836%	300	-57.705%
2018-04-18	6.4100	6.4100	6.4100	6.4100	+2.233%	100	-59.750%
2018-04-13	6.2700	6.2700	6.2700	6.2700	-1.104%	400	-58.852%
2018-03-29	6.3400	6.3400	6.3400	6.3400	-7.310%	126	-59.306%
2018-03-08	6.8400	6.8400	6.8400	6.8400	+2.090%	1,000	-62.281%
2018-03-05	6.7000	6.7000	6.7000	6.7000	-0.149%	300	-61.493%
2018-02-27	6.7800	6.7800	6.7100	6.7100	+2.914%	734	-61.550%
2018-02-12	6.4600	6.5200	6.4600	6.5200	+5.502%	4,108	-60.429%
2018-01-23	6.1800	6.1800	6.1800	6.1800	+6.186%	150	-58.252%
2018-01-11	5.8200	5.8200	5.8200	5.8200	+3.743%	289	-55.670%
2017-12-22	5.6100	5.6100	5.6100	5.6100	+6.049%	1,500	-54.011%
2017-12-14	5.2900	5.2900	5.2900	5.2900	-6.372%	189	-51.229%
2017-11-29	5.6500	5.6500	5.6500	5.6500	+0.534%	105	-54.336%
2017-11-14	5.7000	5.7000	5.6200	5.6200	-7.107%	1,200	-54.093%
2017-11-10	6.0500	6.0500	6.0500	6.0500	+0.666%	189	-57.355%
2017-11-09	6.0100	6.0100	6.0100	6.0100	-9.624%	1,000	-57.072%
2017-10-25	6.7300	6.7300	6.6500	6.6500	+2.623%	4,956	-61.203%
2017-09-29	6.4800	6.4800	6.4800	6.4800	-1.669%	313	-60.185%
2017-09-28	6.5600	6.5900	6.5600	6.5900	+0.457%	5,140	-60.850%
2017-09-25	6.5600	6.5600	6.5600	6.5600	0.000%	250	-60.671%
2017-09-14	6.5600	6.5600	6.5600	6.5600	+1.548%	583	-60.671%
2017-09-05	6.4600	6.4600	6.4600	6.4600	+2.866%	618	-60.062%
2017-08-30	6.2800	6.2800	6.2800	6.2800	-1.258%	800	-58.917%
2017-08-28	6.2200	6.3600	6.2200	6.3600	+5.648%	3,400	-59.434%
2017-08-10	6.0200	6.0200	6.0200	6.0200	-4.140%	300	-57.143%
2017-07-06	6.3800	6.3800	6.2800	6.2800	-2.786%	469	-58.917%
2017-06-23	6.4600	6.4600	6.4600	6.4600	+7.131%	3,244	-60.062%
2017-06-06	6.0000	6.0300	6.0000	6.0300	+1.345%	34,300	-57.214%
2017-05-30	5.9500	5.9500	5.9500	5.9500	+1.709%	976	-56.639%
2017-05-09	5.8500	5.8500	5.8500	5.8500	-2.500%	2,000	-55.897%
2017-05-02	6.0000	6.0000	5.9700	6.0000	+13.852%	1,900	-57.000%
2017-04-03	5.2700	5.2700	5.2700	5.2700	0.000%	100	-51.044%
2017-03-31	5.3200	5.3200	5.2700	5.2700	-0.566%	200	-51.044%
2017-03-30	5.3200	5.3200	5.3000	5.3000	-0.749%	300	-51.321%
2017-03-28	5.3400	5.3400	5.3400	5.3400	+1.328%	208	-51.685%
2017-03-14	5.2300	5.2700	5.2300	5.2700	+6.036%	3,018	-51.044%
2017-03-10	4.9700	4.9700	4.9700	4.9700	+2.053%	265	-48.089%
2017-03-07	4.8700	4.8700	4.8700	4.8700	+1.883%	200	-47.023%
2017-03-06	4.7800	4.7800	4.7800	4.7800	-2.648%	1,656	-46.025%
2017-02-14	4.9000	4.9100	4.9000	4.9100	+6.739%	2,000	-47.454%
2017-01-25	4.6000	4.6000	4.6000	4.6000	+3.837%	527	-43.913%
2017-01-24	4.4300	4.4300	4.4300	4.4300	+3.991%	116	-41.761%
2017-01-09	4.2600	4.2600	4.2600	4.2600	+7.576%	117	-39.437%
2016-12-20	3.9600	3.9600	3.9600	3.9600	-2.941%	1,000	-34.848%
2016-12-16	4.0800	4.0800	4.0800	4.0800	+4.884%	175	-36.765%
2016-11-09	3.7800	3.8900	3.7800	3.8900	+5.420%	852	-33.676%
2016-10-31	3.6900	3.6900	3.6900	3.6900	+3.073%	400	-30.081%
2016-10-28	3.5800	3.5800	3.5800	3.5800	-4.533%	222	-27.933%
2016-10-20	3.7500	3.7500	3.7500	3.7500	-1.316%	300	-31.200%
2016-10-11	3.8000	3.8000	3.8000	3.8000	+1.333%	400	-32.105%
2016-10-10	3.7900	3.7900	3.7500	3.7500	-1.055%	637	-31.200%
2016-10-04	3.7900	3.7900	3.7900	3.7900	-0.785%	3,398	-31.926%
2016-09-22	3.8200	3.8200	3.8200	3.8200	+0.526%	1,000	-32.461%
2016-09-08	3.8000	3.8000	3.8000	3.8000	+1.333%	1,367	-32.105%
2016-09-06	3.7500	3.7500	3.7500	3.7500	-0.531%	3,500	-31.200%
2016-09-01	3.7700	3.7700	3.7700	3.7700	-2.835%	1,027	-31.565%
2016-08-03	3.8800	3.8800	3.8800	3.8800	-1.772%	1,000	-33.505%
2016-07-28	3.9500	3.9500	3.9500	3.9500	+10.028%	3,000	-34.684%
2016-07-08	3.5900	3.5900	3.5900	3.5900	+1.412%	103	-28.134%
2016-07-06	3.5400	3.5400	3.5400	3.5400	-0.840%	1,254	-27.119%
2016-06-30	3.5700	3.5700	3.5700	3.5700	+4.082%	154	-27.731%
2016-06-29	3.4300	3.4300	3.4300	3.4300	+0.882%	1,708	-24.781%
2016-06-14	3.4900	3.4900	3.4000	3.4000	-3.955%	2,562	-24.118%
2016-06-02	3.5400	3.5400	3.5400	3.5400	-2.479%	577	-27.119%
2016-05-24	3.6300	3.6300	3.6300	3.6300	+1.397%	327	-28.926%
2016-05-20	3.5800	3.5800	3.5800	3.5800	-5.040%	500	-27.933%
2016-05-09	3.7700	3.7700	3.7700	3.7700	-7.371%	1,027	-31.565%
2016-04-26	4.0700	4.0700	4.0700	4.0700	-6.221%	191	-36.609%
2016-04-01	4.3400	4.3400	4.3400	4.3400	+5.085%	1,210	-40.553%
2016-03-31	4.1500	4.1500	4.1300	4.1300	+0.487%	4,859	-37.530%
2016-03-30	4.1100	4.1100	4.1100	4.1100	+3.526%	1,100	-37.226%
2016-03-24	3.9700	3.9700	3.9700	3.9700	-0.750%	272	-35.013%
2016-03-18	4.0000	4.0000	4.0000	4.0000	+3.627%	400	-35.500%
2016-03-17	3.8500	3.8600	3.8500	3.8600	+2.387%	998	-33.161%
2016-03-10	3.7700	3.7700	3.7700	3.7700	-5.276%	621	-31.565%
2016-03-04	3.9800	3.9800	3.9800	3.9800	+13.390%	107	-35.176%
2016-02-24	3.5100	3.5100	3.5100	3.5100	-6.897%	200	-26.496%
2016-02-22	3.7100	3.7700	3.7100	3.7700	+4.722%	2,391	-31.565%
2016-02-19	3.6900	3.6900	3.6000	3.6000	-2.703%	1,696	-28.333%
2016-02-18	3.7000	3.7000	3.7000	3.7000	0.000%	269	-30.270%
2016-02-17	3.7000	3.7000	3.7000	3.7000	+12.805%	500	-30.270%
2016-02-09	3.2500	3.2800	3.2500	3.2800	-3.245%	444	-21.341%
2016-02-01	3.4400	3.4400	3.3900	3.3900	+2.727%	412	-23.894%
2016-01-27	3.3000	3.3000	3.3000	3.3000	0.000%	900	-21.818%
2016-01-25	3.3000	3.3000	3.3000	3.3000	-3.509%	1,423	-21.818%
2016-01-22	3.4200	3.4200	3.4200	3.4200	+7.886%	191	-24.561%
2016-01-15	3.1600	3.1700	3.1600	3.1700	-9.429%	3,500	-18.612%
2015-12-31	3.5000	3.5000	3.5000	3.5000	+0.575%	2,776	-26.286%
2015-12-28	3.4900	3.4900	3.4800	3.4800	-0.287%	467	-25.862%
2015-12-24	3.5300	3.5300	3.4900	3.4900	-0.286%	380	-26.074%
2015-12-22	3.5100	3.5100	3.5000	3.5000	+4.478%	343	-26.286%
2015-12-16	3.3500	3.3500	3.3500	3.3500	-8.219%	371	-22.985%
2015-12-02	3.6500	3.6500	3.6500	3.6500	+1.389%	113	-29.315%
2015-11-24	3.5900	3.6000	3.5900	3.6000	-2.703%	226	-28.333%
2015-11-10	3.6800	3.7000	3.6800	3.7000	-5.128%	4,000	-30.270%
2015-11-09	3.9000	3.9000	3.9000	3.9000	+2.094%	100	-33.846%
2015-11-03	3.8200	3.8200	3.8200	3.8200	+1.867%	1,879	-32.461%
2015-10-22	3.8600	3.8600	3.7500	3.7500	-0.531%	1,756	-31.200%
2015-10-21	3.7700	3.7700	3.7700	3.7700	-2.332%	379	-31.565%
2015-10-19	3.8600	3.8600	3.8600	3.8600	-4.218%	4,117	-33.161%
2015-10-15	3.9300	4.0300	3.9300	4.0300	+20.659%	1,591	-35.980%
2015-10-01	3.3700	3.3700	3.3400	3.3400	+0.906%	1,000	-22.754%
2015-09-29	3.3200	3.3200	3.3100	3.3100	-0.301%	240	-22.054%
2015-09-28	3.3300	3.3300	3.3200	3.3200	+1.840%	804	-22.289%
2015-09-25	3.2600	3.2600	3.2600	3.2600	-2.102%	257	-20.859%
2015-09-23	3.3300	3.3300	3.3300	3.3300	-6.983%	300	-22.523%
2015-09-18	3.5800	3.5800	3.5800	3.5800	-0.556%	272	-27.933%
2015-09-17	3.6000	3.6000	3.6000	3.6000	+2.857%	700	-28.333%
2015-09-15	3.5000	3.5000	3.5000	3.5000	-4.110%	500	-26.286%
2015-09-09	3.6500	3.6500	3.6500	3.6500	+2.528%	100	-29.315%
2015-09-08	3.5600	3.5600	3.5600	3.5600	+0.565%	200	-27.528%
2015-09-04	3.5600	3.5600	3.5400	3.5400	-0.840%	382	-27.119%
2015-08-27	3.5600	3.5700	3.5600	3.5700	-4.800%	2,437	-27.731%
2015-08-25	3.7500	3.7500	3.7500	3.7500	-11.765%	3,300	-31.200%
2015-08-24	4.2500	4.2500	4.2500	4.2500	-3.409%	100	-39.294%
2015-08-11	4.4000	4.4000	4.4000	4.4000	-1.124%	200	-41.364%
2015-08-04	4.4500	4.4500	4.4500	4.4500	+0.907%	100	-42.022%
2015-08-03	4.4100	4.4100	4.4100	4.4100	-4.130%	600	-41.497%
2015-07-24	4.6000	4.6000	4.6000	4.6000	-1.919%	100	-43.913%
2015-07-17	4.6900	4.7100	4.6900	4.6900	+2.851%	4,400	-44.989%
2015-07-10	4.5600	4.5600	4.5600	4.5600	-0.870%	1,000	-43.421%
2015-07-09	4.6000	4.6000	4.6000	4.6000	-0.862%	100	-43.913%
2015-07-07	4.6400	4.6400	4.6400	4.6400	-3.333%	100	-44.397%
2015-06-30	4.9000	4.9000	4.8000	4.8000	-2.041%	269	-46.250%
2015-06-29	4.9000	4.9000	4.9000	4.9000	-2.778%	100	-47.347%
2015-06-18	5.0400	5.0400	5.0400	5.0400	+2.439%	100	-48.810%
2015-06-17	4.9200	4.9200	4.9200	4.9200	+0.613%	200	-47.561%
2015-06-15	4.8900	4.8900	4.8900	4.8900	-1.212%	1,000	-47.239%
2015-06-12	4.9600	4.9600	4.9500	4.9500	+2.484%	200	-47.879%
2015-06-05	4.8300	4.8300	4.8300	4.8300	-3.012%	1,500	-46.584%
2015-06-02	4.9800	4.9800	4.9800	4.9800	+1.426%	100	-48.193%
2015-05-28	4.9100	4.9100	4.9100	4.9100	+2.505%	100	-47.454%
2015-05-26	4.7900	4.7900	4.7900	4.7900	+1.915%	202	-46.138%
2015-05-20	4.7000	4.7000	4.7000	4.7000	0.000%	100	-45.106%
2015-05-18	4.7000	4.7000	4.7000	4.7000	0.000%	100	-45.106%
2015-05-15	4.7000	4.7000	4.7000	4.7000	-1.053%	302	-45.106%
2015-05-14	4.7500	4.7500	4.7500	4.7500	+2.371%	556	-45.684%
2015-05-12	4.6400	4.6400	4.6400	4.6400	+1.310%	116	-44.397%
2015-05-11	4.5800	4.5800	4.5800	4.5800	+4.091%	1,435	-43.668%
2015-05-08	4.3900	4.4000	4.3900	4.4000	+10.276%	3,925	-41.364%
2015-05-07	3.9900	3.9900	3.9900	3.9900	-2.920%	215	-35.338%
2015-05-05	4.1500	4.1500	4.1100	4.1100	-2.143%	2,327	-37.226%
2015-05-04	4.2000	4.2000	4.2000	4.2000	-1.176%	100	-38.571%
2015-04-30	4.2500	4.2500	4.2500	4.2500	+1.918%	100	-39.294%
2015-04-28	4.1700	4.1700	4.1700	4.1700	-1.882%	700	-38.129%
2015-04-21	4.2500	4.2500	4.2500	4.2500	+1.190%	100	-39.294%
2015-04-20	4.1900	4.2000	4.1900	4.2000	-0.474%	4,056	-38.571%
2015-04-17	4.1900	4.2400	4.1900	4.2200	-2.088%	6,900	-38.863%
2015-04-16	4.3400	4.3400	4.3100	4.3100	0.000%	3,820	-40.139%
2015-04-15	4.3000	4.3100	4.2500	4.3100	-0.920%	1,234	-40.139%
2015-04-14	4.3500	4.3500	4.3500	4.3500	+1.636%	100	-40.690%
2015-04-13	4.2800	4.2800	4.2800	4.2800	-0.465%	800	-39.720%
2015-04-09	4.3000	4.3000	4.3000	4.3000	-1.826%	100	-40.000%
2015-04-08	4.3800	4.3800	4.3800	4.3800	-2.882%	4,419	-41.096%
2015-04-07	4.5500	4.5500	4.5100	4.5100	+0.222%	200	-42.794%
2015-04-06	4.5000	4.5000	4.5000	4.5000	+1.124%	837	-42.667%
2015-04-01	4.4500	4.4500	4.4500	4.4500	-0.447%	100	-42.022%
2015-03-31	4.4700	4.4700	4.4700	4.4700	-0.667%	327	-42.282%
2015-03-30	4.4900	4.5000	4.4900	4.5000	+1.580%	585	-42.667%
2015-03-26	4.4300	4.4300	4.4300	4.4300	-4.731%	100	-41.761%
2015-03-25	4.6500	4.6500	4.6500	4.6500	+0.868%	100	-44.516%
2015-03-24	4.6100	4.6100	4.6100	4.6100	+4.299%	100	-44.035%
2015-03-23	4.4200	4.4200	4.4200	4.4200	+0.683%	300	-41.629%
2015-03-20	4.3900	4.3900	4.3900	4.3900	+2.093%	290	-41.230%
2015-03-19	4.3000	4.3000	4.3000	4.3000	+1.176%	100	-40.000%
2015-03-17	4.2500	4.2500	4.2500	4.2500	-2.299%	615	-39.294%
2015-03-16	4.3500	4.3500	4.3500	4.3500	0.000%	100	-40.690%
2015-03-12	4.3500	4.3500	4.3500	4.3500	-3.333%	134	-40.690%
2015-03-06	4.5000	4.5000	4.5000	4.5000	+1.810%	164	-42.667%
2015-03-05	4.4200	4.4200	4.4200	4.4200	-0.674%	1,064	-41.629%
2015-03-04	4.4500	4.4500	4.4500	4.4500	+0.225%	100	-42.022%
2015-02-18	4.4400	4.4400	4.4400	4.4400	0.000%	918	-41.892%
2015-02-13	4.4500	4.4500	4.4400	4.4400	+2.304%	229	-41.892%
2015-02-12	4.3400	4.3400	4.3400	4.3400	-2.472%	566	-40.553%
2015-02-11	4.5100	4.5100	4.4500	4.4500	0.000%	1,300	-42.022%
2015-02-10	4.4500	4.4500	4.4500	4.4500	-0.670%	100	-42.022%
2015-02-09	4.4800	4.4800	4.4800	4.4800	-2.183%	918	-42.411%
2015-02-05	4.5000	4.5800	4.5000	4.5800	+3.620%	8,501	-43.668%
2015-02-04	4.4200	4.4200	4.4200	4.4200	0.000%	300	-41.629%
2015-02-03	4.3700	4.4200	4.3700	4.4200	+3.756%	5,393	-41.629%
2015-02-02	4.2600	4.2600	4.2600	4.2600	+1.429%	400	-39.437%
2015-01-30	4.2000	4.2000	4.2000	4.2000	0.000%	100	-38.571%
2015-01-27	4.2000	4.2000	4.2000	4.2000	-1.176%	100	-38.571%
2015-01-23	4.2500	4.2500	4.2500	4.2500	-1.163%	100	-39.294%
2015-01-09	4.3000	4.3000	4.3000	4.3000	+2.381%	100	-40.000%
2015-01-05	4.2000	4.2000	4.2000	4.2000	-3.448%	100	-38.571%
2015-01-02	4.3500	4.3500	4.3500	4.3500	-1.136%	100	-40.690%
2014-12-30	4.4000	4.4000	4.4000	4.4000	-1.124%	100	-41.364%
2014-12-29	4.4500	4.4500	4.4500	4.4500	-1.111%	100	-42.022%
2014-12-23	4.5000	4.5000	4.5000	4.5000	+2.273%	551	-42.667%
2014-12-17	4.3200	4.4000	4.3200	4.4000	+2.326%	200	-41.364%
2014-12-15	4.3000	4.3000	4.3000	4.3000	+0.703%	100	-40.000%
2014-12-12	4.3500	4.3500	4.2700	4.2700	-0.928%	2,764	-39.578%
2014-12-11	4.3500	4.3500	4.3100	4.3100	0.000%	2,000	-40.139%
2014-12-10	4.3600	4.3600	4.3100	4.3100	-3.146%	1,204	-40.139%
2014-12-09	4.4500	4.4500	4.4500	4.4500	+0.679%	700	-42.022%
2014-12-05	4.4200	4.4200	4.4200	4.4200	+0.455%	500	-41.629%
2014-12-04	4.4000	4.4000	4.4000	4.4000	0.000%	100	-41.364%
2014-12-03	4.4000	4.4000	4.4000	4.4000	+3.044%	161	-41.364%
2014-12-02	4.2700	4.2700	4.2700	4.2700	+4.657%	2,977	-39.578%
2014-12-01	4.0900	4.0900	4.0800	4.0800	-4.673%	1,100	-36.765%
2014-11-21	4.2800	4.2800	4.2800	4.2800	+0.706%	500	-39.720%
2014-11-19	4.2500	4.2500	4.2500	4.2500	+0.711%	500	-39.294%
2014-11-18	4.2200	4.2200	4.2200	4.2200	+2.179%	2,500	-38.863%
2014-11-14	4.1000	4.1300	4.1000	4.1300	-1.667%	632	-37.530%
2014-11-13	4.2500	4.2500	4.2000	4.2000	-0.709%	299	-38.571%
2014-11-12	4.2300	4.2300	4.2300	4.2300	+0.237%	919	-39.007%
2014-11-07	4.2300	4.2300	4.2200	4.2200	-3.432%	337	-38.863%
2014-11-03	4.3700	4.3700	4.3700	4.3700	-3.956%	193	-40.961%
2014-10-28	4.5500	4.5500	4.5500	4.5500	0.000%	100	-43.297%
2014-10-24	4.5500	4.5500	4.5500	4.5500	-1.087%	100	-43.297%
2014-10-23	4.6000	4.6000	4.6000	4.6000	+1.996%	100	-43.913%
2014-10-21	4.5200	4.5200	4.5100	4.5100	+1.348%	2,000	-42.794%
2014-10-20	4.4500	4.4700	4.4500	4.4500	+2.064%	966	-42.022%
2014-10-15	4.3700	4.3700	4.3600	4.3600	-0.229%	2,350	-40.826%
2014-10-13	4.4500	4.4500	4.3700	4.3700	-3.744%	300	-40.961%
2014-10-09	4.5400	4.5400	4.5400	4.5400	-1.732%	900	-43.172%
2014-10-08	4.6200	4.6200	4.6200	4.6200	+1.094%	193	-44.156%
2014-10-06	4.5700	4.5700	4.5700	4.5700	+0.883%	300	-43.545%
2014-10-03	4.5300	4.5300	4.5300	4.5300	-1.522%	494	-43.046%
2014-10-02	4.5800	4.6000	4.5700	4.6000	-2.128%	2,481	-43.913%
2014-10-01	4.7000	4.7000	4.7000	4.7000	-0.212%	500	-45.106%
2014-09-30	4.7700	4.7700	4.7100	4.7100	-0.633%	4,483	-45.223%
2014-09-29	4.7400	4.7400	4.7400	4.7400	-2.268%	100	-45.570%
2014-09-26	4.8500	4.8500	4.8500	4.8500	+0.622%	100	-46.804%
2014-09-25	4.8300	4.8300	4.8200	4.8200	-1.431%	1,100	-46.473%
2014-09-24	4.8900	4.8900	4.8900	4.8900	-2.200%	1,000	-47.239%
2014-09-22	5.0000	5.0000	5.0000	5.0000	-2.153%	100	-48.400%
2014-09-18	5.1000	5.1100	5.1000	5.1100	-0.969%	988	-49.511%
2014-09-12	5.1600	5.1600	5.1600	5.1600	-2.457%	300	-50.000%
2014-09-11	5.2900	5.2900	5.2900	5.2900	-2.578%	1,000	-51.229%
2014-09-09	5.4300	5.4300	5.4300	5.4300	+1.306%	100	-52.486%
2014-09-08	5.3600	5.3600	5.3600	5.3600	-1.471%	100	-51.866%
2014-09-05	5.4400	5.4400	5.4400	5.4400	+0.555%	145	-52.574%
2014-09-04	5.4100	5.4100	5.4100	5.4100	-1.097%	100	-52.311%
2014-09-03	5.4700	5.4700	5.4700	5.4700	+2.627%	213	-52.834%
2014-08-29	5.3200	5.3300	5.3200	5.3300	+2.500%	3,500	-51.595%
2014-08-25	5.2100	5.2100	5.2000	5.2000	+1.761%	3,500	-50.385%
2014-08-22	5.1100	5.1100	5.1100	5.1100	-2.294%	400	-49.511%
2014-08-21	5.2300	5.2300	5.2300	5.2300	-1.321%	141	-50.669%
2014-08-14	5.3000	5.3000	5.3000	5.3000	-1.487%	382	-51.321%
2014-08-13	5.3800	5.4200	5.3800	5.3800	+3.861%	1,670	-52.045%
2014-08-12	5.1800	5.1800	5.1800	5.1800	+1.969%	102	-50.193%
2014-08-08	4.9800	5.0800	4.9800	5.0800	-3.788%	917	-49.213%
2014-08-06	5.2800	5.2800	5.2800	5.2800	-2.041%	176	-51.136%
2014-08-05	5.3900	5.3900	5.3900	5.3900	+5.894%	283	-52.134%
2014-07-31	5.0900	5.0900	5.0900	5.0900	-0.780%	479	-49.312%
2014-07-30	5.1300	5.1300	5.1300	5.1300	-1.156%	335	-49.708%
2014-07-29	5.1900	5.2000	5.1900	5.1900	-2.991%	1,864	-50.289%
2014-07-16	5.3300	5.3500	5.3300	5.3500	+2.490%	900	-51.776%
2014-07-15	5.2200	5.2200	5.2200	5.2200	-1.323%	250	-50.575%
2014-07-14	5.3100	5.3100	5.2900	5.2900	+1.536%	1,136	-51.229%
2014-07-11	5.2100	5.2100	5.2100	5.2100	-2.980%	3,000	-50.480%
2014-07-09	5.3700	5.3700	5.3700	5.3700	-2.717%	300	-51.955%
2014-07-02	5.5200	5.5200	5.5200	5.5200	-2.301%	146	-53.261%
2014-06-24	5.6700	5.6800	5.6400	5.6500	+2.355%	2,572	-54.336%
2014-06-13	5.5400	5.5400	5.5200	5.5200	-2.301%	2,008	-53.261%
2014-06-10	5.6500	5.6500	5.6500	5.6500	-2.418%	300	-54.336%
2014-06-02	5.7900	5.7900	5.7900	5.7900	-0.172%	172	-55.440%
2014-05-23	5.8000	5.8000	5.8000	5.8000	+0.520%	427	-55.517%
2014-05-21	5.7600	5.7700	5.7600	5.7700	-1.704%	1,161	-55.286%
2014-05-19	5.8700	5.8700	5.8700	5.8700	-2.975%	1,117	-56.048%
2014-05-16	6.0500	6.0500	6.0500	6.0500	+0.166%	700	-57.355%
2014-05-15	6.0400	6.0400	6.0400	6.0400	-0.494%	110	-57.285%
2014-05-14	6.0700	6.0700	6.0100	6.0700	+6.305%	10,166	-57.496%
2014-05-13	5.6900	5.7100	5.6900	5.7100	-0.349%	10,301	-54.816%
2014-05-12	5.7400	5.7400	5.7300	5.7300	+2.688%	1,200	-54.974%
2014-05-09	5.5800	5.5800	5.5800	5.5800	+1.455%	500	-53.763%
2014-05-08	5.5000	5.5000	5.5000	5.5000	+0.733%	300	-53.091%
2014-05-07	5.4600	5.4600	5.4600	5.4600	0.000%	6,400	-52.747%
2014-05-05	5.4500	5.4600	5.4500	5.4600	+2.247%	9,241	-52.747%
2014-05-02	5.3400	5.3400	5.3400	5.3400	+0.755%	500	-51.685%

.dark-mode .hdvQS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdvQS1{ color: #333333; background-color: white; border: 2px solid #333333; }FLIDYFLSMIDTH & CO A/S S/ADRstock OTC

FLIDY
FLSMIDTH & CO A/S S/ADR
stock OTC