Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 5,000 |
| 2024-08-19 | 5.850 | 5.850 | 5.700 | 5.800 | 5.151 | 19,459 |
| 2024-08-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.285 | 134 |
| 2024-08-15 | 5.750 | 5.950 | 5.750 | 5.950 | 5.285 | 6,799 |
| 2024-08-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 0 |
| 2024-08-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 1,523 |
| 2024-08-12 | 5.750 | 5.850 | 5.650 | 5.850 | 5.196 | 11,816 |
| 2024-08-09 | 5.600 | 5.750 | 5.550 | 5.750 | 5.107 | 5,104 |
| 2024-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 4.974 | 0 |
| 2024-08-07 | 5.600 | 5.750 | 5.500 | 5.600 | 4.974 | 10,063 |
| 2024-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 4.974 | 0 |
| 2024-08-05 | 5.450 | 5.600 | 5.300 | 5.600 | 4.974 | 7,508 |
| 2024-08-02 | 5.500 | 5.650 | 5.500 | 5.550 | 4.929 | 5,958 |
| 2024-08-01 | 5.500 | 5.650 | 5.500 | 5.550 | 4.929 | 14,488 |
| 2024-07-31 | 5.650 | 5.750 | 5.500 | 5.550 | 4.929 | 37,271 |
| 2024-07-30 | 5.600 | 5.800 | 5.550 | 5.700 | 5.063 | 28,440 |
| 2024-07-29 | 5.850 | 5.850 | 5.600 | 5.800 | 5.151 | 34,298 |
| 2024-07-26 | 5.800 | 5.900 | 5.800 | 5.900 | 5.240 | 8,169 |
| 2024-07-25 | 5.800 | 5.800 | 5.700 | 5.800 | 5.151 | 11,428 |
| 2024-07-24 | 5.850 | 5.900 | 5.800 | 5.900 | 5.240 | 12,983 |
| 2024-07-23 | 5.600 | 5.700 | 5.600 | 5.700 | 5.063 | 4,470 |
| 2024-07-22 | 5.550 | 5.600 | 5.450 | 5.500 | 4.885 | 6,169 |
| 2024-07-19 | 5.700 | 5.750 | 5.550 | 5.650 | 5.018 | 27,109 |
| 2024-07-18 | 5.800 | 5.900 | 5.700 | 5.850 | 5.196 | 19,296 |
| 2024-07-17 | 5.600 | 5.750 | 5.600 | 5.750 | 5.107 | 2,528 |
| 2024-07-16 | 5.550 | 5.650 | 5.550 | 5.600 | 4.974 | 2,294 |
| 2024-07-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.107 | 0 |
| 2024-07-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.107 | 1,450 |
| 2024-07-11 | 5.600 | 5.750 | 5.550 | 5.750 | 5.107 | 8,691 |
| 2024-07-10 | 5.750 | 6.400 | 5.400 | 5.500 | 4.885 | 34,480 |
| 2024-07-09 | 5.550 | 5.900 | 5.550 | 5.600 | 4.974 | 9,398 |
| 2024-07-08 | 5.650 | 5.950 | 5.500 | 5.750 | 5.107 | 78,990 |
| 2024-07-05 | 5.400 | 6.000 | 5.400 | 5.650 | 5.018 | 48,433 |
| 2024-07-04 | 5.450 | 5.500 | 5.400 | 5.400 | 4.796 | 6,887 |
| 2024-07-03 | 5.050 | 5.400 | 5.050 | 5.400 | 4.796 | 14,256 |
| 2024-07-02 | 5.150 | 5.250 | 5.150 | 5.150 | 4.574 | 12,004 |
| 2024-07-01 | 5.050 | 5.050 | 5.000 | 5.000 | 4.441 | 3,994 |
| 2024-06-28 | 5.150 | 5.200 | 5.000 | 5.200 | 4.619 | 3,506 |
| 2024-06-27 | 5.000 | 5.150 | 5.000 | 5.100 | 4.530 | 38,861 |
| 2024-06-26 | 5.100 | 5.150 | 5.000 | 5.150 | 4.574 | 9,117 |
| 2024-06-25 | 5.250 | 5.350 | 5.000 | 5.200 | 4.619 | 27,800 |
| 2024-06-24 | 5.300 | 5.300 | 5.150 | 5.150 | 4.574 | 8,550 |
| 2024-06-20 | 5.300 | 5.550 | 5.300 | 5.400 | 4.796 | 15,632 |
| 2024-06-19 | 5.200 | 5.300 | 5.150 | 5.300 | 4.707 | 5,150 |
| 2024-06-18 | 4.920 | 5.150 | 4.820 | 5.150 | 4.574 | 65,998 |
| 2024-06-17 | 4.860 | 4.900 | 4.820 | 4.820 | 4.281 | 31,700 |
| 2024-06-14 | 5.000 | 5.000 | 4.840 | 4.860 | 4.317 | 26,815 |
| 2024-06-13 | 5.000 | 5.300 | 5.000 | 5.000 | 4.441 | 68,285 |
| 2024-06-12 | 4.920 | 5.000 | 4.920 | 5.000 | 4.441 | 8,002 |
| 2024-06-11 | 5.000 | 5.000 | 4.960 | 5.000 | 4.441 | 12,700 |
| 2024-06-10 | 5.050 | 5.050 | 5.000 | 5.000 | 4.441 | 3,901 |
| 2024-06-07 | 5.400 | 5.400 | 5.150 | 5.150 | 4.574 | 14,353 |
| 2024-06-05 | 5.300 | 5.650 | 5.300 | 5.400 | 4.796 | 12,634 |
| 2024-06-04 | 6.050 | 6.150 | 5.350 | 5.350 | 4.752 | 14,630 |
| 2024-06-03 | 4.879 | 5.475 | 4.652 | 5.305 | 4.711 | 30,192 |
| 2024-05-31 | 4.822 | 4.879 | 4.822 | 4.879 | 4.333 | 907 |
| 2024-05-30 | 4.198 | 5.390 | 4.198 | 5.021 | 4.459 | 62,231 |
| 2024-05-29 | 7.650 | 7.650 | 7.250 | 7.400 | 6.573 | 22,733 |
| 2024-05-28 | 7.650 | 7.950 | 7.650 | 7.800 | 6.928 | 4,437 |
| 2024-05-27 | 7.350 | 7.650 | 7.350 | 7.650 | 6.795 | 5,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.3342 SEK |
| 2025-04-10 | 0.3300 SEK |
| 2021-12-29 | 1.0744 SEK |
| 2021-09-29 | 1.0744 SEK |
| 2021-06-29 | 1.0744 SEK |
| 2021-03-31 | 1.1376 SEK |
| 2020-12-29 | 1.0744 SEK |
| 2020-09-29 | 1.1376 SEK |
| 2020-06-29 | 1.0744 SEK |
| 2020-04-29 | 1.1376 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.