FLSmidth & Co. A/S (FLIDF) stock
FLIDFOTCAlso trades as FLIDY
$81.60+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
FLSmidth & Co. A/S share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$81.60
0.00% on the day
52-week range
$64.18 – $93.31
-12.5% from the high
Change over 52 weeks
+25.4%
From $65.09 on Oct 17, 2025
Average volume
45
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $81.60 | $81.60 | $81.60 | $81.60 | 0.00% | 0 |
| Sep 2026 | $81.60 | $81.60 | $81.60 | $81.60 | 0.00% | 0 |
| Aug 2026 | $78.86 | $81.60 | $78.86 | $81.60 | +3.47% | 4,043 |
| Jul 2026 | $78.86 | $78.86 | $78.86 | $78.86 | 0.00% | 0 |
| Jun 2026 | $78.86 | $78.86 | $78.86 | $78.86 | 0.00% | 0 |
| May 2026 | $72.80 | $78.86 | $72.80 | $78.86 | -0.34% | 2,979 |
| Apr 2026 | $73.08 | $83.15 | $73.08 | $79.13 | +8.28% | 200 |
| Mar 2026 | $93.31 | $93.31 | $73.08 | $73.08 | -21.68% | 300 |
| Feb 2026 | $74.40 | $93.31 | $74.40 | $93.31 | +25.42% | 100 |
| Jan 2026 | $69.07 | $74.40 | $69.07 | $74.40 | +7.72% | 100 |
| Dec 2025 | $74.94 | $74.94 | $64.18 | $69.07 | -7.83% | 200 |
| Nov 2025 | $74.94 | $74.94 | $74.94 | $74.94 | 0.00% | 0 |
| Oct 2025 | $65.09 | $74.94 | $65.09 | $74.94 | +15.13% | 200 |
| Sep 2025 | $65.09 | $65.09 | $65.09 | $65.09 | 0.00% | 0 |
| Aug 2025 | $57.98 | $65.09 | $56.66 | $65.09 | +4.56% | 8,702 |
| Jul 2025 | $52.00 | $62.25 | $52.00 | $62.25 | +19.71% | 602 |
| Jun 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Dec 2024 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Nov 2024 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 3,000 |
| Oct 2024 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Sep 2024 | $41.95 | $52.00 | $41.95 | $52.00 | +23.96% | 2,000 |
| Aug 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| Jul 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| Jun 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| May 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| Apr 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| Mar 2024 | $41.95 | $41.95 | $41.95 | $41.95 | 0.00% | 0 |
| Feb 2024 | $40.28 | $41.95 | $40.28 | $41.95 | +4.15% | 100 |
| Jan 2024 | $40.28 | $40.28 | $40.28 | $40.28 | 0.00% | 0 |
| Dec 2023 | $40.00 | $40.28 | $40.00 | $40.28 | +0.70% | 1,250 |
| Nov 2023 | $44.35 | $44.35 | $40.00 | $40.00 | -9.81% | 100 |
| Oct 2023 | $44.35 | $44.35 | $44.35 | $44.35 | 0.00% | 0 |
| Sep 2023 | $38.09 | $44.35 | $38.09 | $44.35 | +16.43% | 450 |
| Aug 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jul 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jun 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| May 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Apr 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Mar 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Feb 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jan 2023 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Dec 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Nov 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Oct 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Sep 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Aug 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jul 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jun 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| May 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Apr 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Mar 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Feb 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Jan 2022 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Dec 2021 | $38.09 | $38.09 | $38.09 | $38.09 | 0.00% | 0 |
| Nov 2021 | $38.09 | $38.09 | $38.09 | $38.09 | -0.03% | 200 |
| Oct 2021 | $42.00 | $42.00 | $38.10 | $38.10 | -9.29% | 920 |
| Sep 2021 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Aug 2021 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jul 2021 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jun 2021 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 2021 | $37.25 | $42.00 | $37.25 | $42.00 | +12.75% | 1,015 |
| Apr 2021 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Mar 2021 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Feb 2021 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Jan 2021 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Dec 2020 | $31.90 | $37.25 | $31.90 | $37.25 | +16.77% | 626 |
| Nov 2020 | $30.33 | $31.90 | $30.33 | $31.90 | +5.17% | 110 |
| Oct 2020 | $30.33 | $30.33 | $30.33 | $30.33 | 0.00% | 0 |
| Sep 2020 | $31.30 | $31.30 | $30.33 | $30.33 | -3.09% | 800 |
| Aug 2020 | $31.65 | $31.65 | $28.72 | $31.30 | -1.11% | 1,854 |
| Jul 2020 | $31.65 | $31.65 | $31.65 | $31.65 | 0.00% | 0 |
| Jun 2020 | $23.85 | $31.65 | $23.85 | $31.65 | +32.70% | 427 |
| May 2020 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 0 |
| Apr 2020 | $20.78 | $23.85 | $20.78 | $23.85 | +14.77% | 581 |
| Mar 2020 | $34.60 | $34.60 | $20.78 | $20.78 | -39.94% | 225 |
| Feb 2020 | $43.59 | $43.59 | $34.60 | $34.60 | -20.62% | 260 |
| Jan 2020 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Dec 2019 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Nov 2019 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Oct 2019 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Sep 2019 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Aug 2019 | $43.59 | $43.59 | $43.59 | $43.59 | 0.00% | 0 |
| Jul 2019 | $48.40 | $48.40 | $43.59 | $43.59 | -9.94% | 105 |
| Jun 2019 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| May 2019 | $48.50 | $48.50 | $48.40 | $48.40 | -0.21% | 1,129 |
| Apr 2019 | $49.60 | $49.60 | $47.25 | $48.50 | -2.22% | 822 |
| Mar 2019 | $49.60 | $49.60 | $49.60 | $49.60 | 0.00% | 0 |
| Feb 2019 | $44.75 | $49.60 | $44.75 | $49.60 | +10.84% | 176 |
| Jan 2019 | $44.75 | $44.75 | $44.75 | $44.75 | 0.00% | 0 |
| Dec 2018 | $49.90 | $49.90 | $44.75 | $44.75 | -10.32% | 185 |
| Nov 2018 | $51.90 | $53.42 | $49.90 | $49.90 | -3.85% | 965 |
| Oct 2018 | $59.00 | $59.00 | $51.90 | $51.90 | -12.03% | 1,055 |
| Sep 2018 | $60.00 | $60.00 | $58.02 | $59.00 | -1.67% | 2,100 |
| Aug 2018 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Jul 2018 | $68.00 | $68.00 | $59.75 | $60.00 | -11.76% | 1,500 |
| Jun 2018 | $65.25 | $68.00 | $65.25 | $68.00 | +4.21% | 350 |
| May 2018 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| Apr 2018 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| Mar 2018 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| Feb 2018 | $65.65 | $65.65 | $65.25 | $65.25 | -0.61% | 3,480 |
| Jan 2018 | $65.65 | $65.65 | $65.65 | $65.65 | 0.00% | 0 |
| Dec 2017 | $65.65 | $65.65 | $65.65 | $65.65 | 0.00% | 0 |
| Nov 2017 | $65.65 | $65.65 | $65.65 | $65.65 | 0.00% | 0 |
| Oct 2017 | $41.20 | $65.65 | $41.20 | $65.65 | +59.34% | 200 |
| Sep 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Aug 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Jul 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Jun 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| May 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Apr 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Mar 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Feb 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Jan 2017 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 0 |
| Dec 2016 | $36.60 | $41.20 | $36.60 | $41.20 | +12.57% | 900 |
| Nov 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Oct 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Sep 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Aug 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jul 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jun 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| May 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Apr 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Mar 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Feb 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jan 2016 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Dec 2015 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Nov 2015 | $45.35 | $45.35 | $36.60 | $36.60 | -19.29% | 100 |
| Oct 2015 | $45.35 | $45.35 | $45.35 | $45.35 | 0.00% | 0 |
| Sep 2015 | $45.35 | $45.35 | $45.35 | $45.35 | 0.00% | 0 |
| Aug 2015 | $45.35 | $45.35 | $45.35 | $45.35 | 0.00% | 0 |
| Jul 2015 | $45.35 | $45.35 | $45.35 | $45.35 | 0.00% | 0 |
| Jun 2015 | $45.35 | $45.35 | $45.35 | $45.35 | 0.00% | 0 |
| May 2015 | $46.52 | $46.52 | $45.35 | $45.35 | -2.52% | 100 |
| Apr 2015 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Mar 2015 | $50.00 | $50.00 | $46.52 | $46.52 | -6.96% | 224 |
| Feb 2015 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 2015 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 2014 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 2014 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 2014 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 2014 | $57.80 | $57.80 | $50.00 | $50.00 | -13.49% | 250 |
| Aug 2014 | $57.80 | $57.80 | $57.80 | $57.80 | 0.00% | 0 |
| Jul 2014 | $57.80 | $57.80 | $57.80 | $57.80 | 0.00% | 0 |
| Jun 2014 | $57.80 | $57.80 | $57.80 | $57.80 | 0.00% | 0 |
| May 2014 | $51.80 | $57.80 | $51.80 | $57.80 | +11.58% | 800 |
| Apr 2014 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Mar 2014 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Feb 2014 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Jan 2014 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Dec 2013 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Nov 2013 | $51.80 | $51.80 | $51.80 | $51.80 | 0.00% | 0 |
| Oct 2013 | $51.20 | $51.80 | $51.20 | $51.80 | +1.17% | 300 |
| Sep 2013 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Aug 2013 | $43.25 | $51.20 | $43.25 | $51.20 | +18.38% | 100 |
| Jul 2013 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Jun 2013 | $55.88 | $55.88 | $43.25 | $43.25 | -22.60% | 747 |
| May 2013 | $55.88 | $55.88 | $55.88 | $55.88 | 0.00% | 0 |
| Apr 2013 | $61.45 | $61.45 | $55.88 | $55.88 | -9.06% | 200 |
| Mar 2013 | $67.25 | $67.25 | $61.45 | $61.45 | -10.83% | 785 |
| Feb 2013 | $69.65 | $71.25 | $68.91 | $68.91 | – | 2,075 |
Seasonality
FLIDF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.9% | -5.3% | 2.7% | 1.2% | 3.7% | -0.2% | 0.7% | 3.6% | 5.3% | -0.9% | -0.1% |
| Months up | 1 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 1 of 10 | 2 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 2 of 10 | 1 of 9 | 2 of 9 |
| 2026 | 7.7% | 25.4% | -21.1% | 8.3% | -0.3% | 0.0% | 0.0% | 3.5% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 0.0% | 2.4% | 0.0% | 0.0% | 19.7% | 4.6% | 0.0% | 15.1% | 0.0% | -7.8% |
| 2024 | 0.0% | 4.1% | 0.0% | 1.5% | 0.0% | 0.0% | 0.0% | 0.0% | 24.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 16.4% | 0.0% | -9.8% | 0.7% |
| 2022 | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.8% | 0.0% | 12.8% | 0.0% | 0.0% | 0.0% | 0.0% | -9.3% | -0.0% | 0.0% |
| 2020 | 0.0% | -20.6% | -39.9% | 14.8% | 0.0% | 32.7% | 0.0% | -1.1% | -3.1% | 0.0% | 5.2% | 16.8% |
| 2019 | 0.0% | 10.8% | 2.8% | -2.2% | -0.2% | 0.0% | -9.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | -0.6% | 0.0% | 1.9% | 0.0% | 4.2% | -11.8% | 0.0% | -1.7% | -12.0% | -3.9% | -10.3% |
| 2017 | 0.0% | 0.0% | 2.2% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 59.3% | 0.0% | 0.0% |
See a number that looks wrong?