EODData

LSE, 0OJA: Flsmidth & CO A/S

21 Oct 2025
LAST:

479.6

CHANGE:
 4.40
OPEN:
485.0
HIGH:
485.0
ASK:
291.5
VOLUME:
1.4K
CHG(%):
0.91
PREV:
484.0
LOW:
478.4
BID:
268.8
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Oct 25485.0485.0478.4479.61.4K
20 Oct 25477.2484.0475.6484.0110.2K
17 Oct 25470.0475.2468.2475.23
16 Oct 25471.0475.7470.8475.751.3K
15 Oct 25468.2470.4466.0467.0810
14 Oct 25458.4459.4458.0458.0100
13 Oct 25471.6471.6462.8465.9100
10 Oct 25476.2476.6475.4476.60
09 Oct 25478.0478.0477.6477.61
08 Oct 25475.0478.0474.6476.4100

COMPANY PROFILE

Name:Flsmidth & CO A/S
About:FLSmidth & Co. A/S provides flowsheet technology and service solutions for the mining and cement industries in Denmark, the United States of America, Canada, Chile, Brazil, Peru, Australia, North and South America, Europe, the Middle East, Africa, and Asia. It operates in three segments: Mining, Cement, and Non-Core Activities. The company offers mineral processing equipment, such as hydrocyclones and REFLUX classifiers; cone and roll crushers, crushing stations, gyratory and jaw crushers, and sizers; centrifuges, thickeners and clarifiers, and filters; apron and belt feeders, buffalo and vibrating feeders, conveyors, mine hoists, and mine shaft equipment; and attrition scrubbers, column and forced-air flotation cells, mixed and self-aspirated flotation cells, and REFLUX and coarse flotation cells. It also includes ball and vertical fine grinding mills, and SAG and AG mills; laboratory equipment comprising automated laboratories, crushing, dividing, drying, drying, pulverizing, and thermogravimetric analysis equipment; carbon ADR plants and regeneration kilns, precious metals electrowinning and refinery, gravity concentration, mercury retort and abatement systems, Merrill Crowe systems, and cyanide leaches; flash dryers and heaters, gas suspension calciners, gear drive rotary and temperature shaft kilns, indirectly heated rotary kilns, multiple hearth furnaces, and rotary dryers; screening equipment; and froth, heavy duty, high pressure, large solids, medium duty, mills, recessed impeller, split case, and sump pumps, as well as valves. In addition, the company offers consumables; digital services; mining education; minerals testing laboratories; mining field services; process automation; service centers; and spare parts, as well as upgrade, rebuild, and exchange services. The company was formerly known as FLS Industries and changed its name to FLSmidth & Co. A/S in January 2005. FLSmidth & Co. A/S was founded in 1882 and is headquartered in Valby, Denmark.
Address:Vigerslev Allé 77, Valby, Denmark, 2500
Website:https://fls.com
ISIN:DK0010234467
LEI:213800MXXDGQ3ITPXI41

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:476.300.7%
MA10:473.601.3%
MA20:463.503.5%
MA50:441.348.7%
MA100:414.1415.8%
MA200:381.7925.6%
STO9:80.00 
STO14:81.05 
RSI14:68.21 
WPR14:-16.00 
MTM14:23.10
ROC14:0.05 
ATR:7.58 
Week High:485.001.1%
Week Low:458.004.7%
Month High:485.001.1%
Month Low:435.2025.6%
Year High:485.001.1%
Year Low:253.6089.1%
Volatility:1.95 

RECENT DIVIDENDS

Date Amount
03 Apr 2025$8.00
11 Apr 2024$4.00
30 Mar 2023$3.00
31 Mar 2022$3.00
25 Mar 2021$2.00
28 Mar 2019$9.00
06 Apr 2018$8.00
31 Mar 2017$6.00
06 Apr 2016$4.00
27 Mar 2015$9.00