Fleming Properties AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	7.350	7.550	7.350	7.350	6.528	6,790
2024-05-23	8.000	8.150	7.300	7.600	6.750	49,827
2024-05-22	7.600	7.850	7.600	7.850	6.972	9,163
2024-05-21	7.350	7.350	7.350	7.350	6.528	2,745
2024-05-20	7.350	7.350	7.300	7.300	6.484	4,070
2024-05-17	7.200	7.350	7.200	7.300	6.484	3,400
2024-05-16	7.400	7.400	7.350	7.350	6.528	2,773
2024-05-15	7.150	7.300	7.150	7.300	6.484	4,000
2024-05-14	7.000	7.150	7.000	7.150	6.350	20,108
2024-05-13	7.200	7.200	6.950	7.000	6.217	30,177
2024-05-10	6.950	7.200	6.950	7.200	6.395	13,236
2024-05-08	6.700	6.700	6.700	6.700	5.951	30
2024-05-07	6.800	6.800	6.800	6.800	6.040	13,000
2024-05-06	6.750	6.800	6.750	6.800	6.040	17,016
2024-05-03	6.850	7.000	6.850	7.000	6.217	24,250
2024-05-02	6.500	6.950	6.500	6.900	6.128	22,996
2024-04-30	7.300	7.300	6.450	6.750	5.995	13,553
2024-04-29	8.000	8.950	7.250	7.550	6.706	25,855
2024-04-26	9.000	9.000	6.500	8.000	7.105	68,564
2024-04-25	15.500	17.400	15.400	16.000	14.211	5,500
2024-04-24	13.500	15.500	13.500	15.500	13.767	5,910
2024-04-23	12.300	13.000	12.300	13.000	11.546	6,595
2024-04-22	12.600	12.600	12.600	12.600	11.191	100
2024-04-19	12.000	12.100	12.000	12.100	10.747	5,632
2024-04-18	12.200	12.500	12.000	12.500	11.102	10,770
2024-04-17	12.900	12.900	12.300	12.300	10.925	3,250
2024-04-16	12.500	12.800	12.000	12.800	11.369	17,631
2024-04-15	12.500	12.600	12.300	12.300	10.925	12,938
2024-04-12	13.200	13.200	12.000	12.000	10.658	38,845
2024-04-11	14.000	14.000	13.200	13.200	11.724	4,495
2024-04-10	13.100	13.100	13.100	13.100	11.635	0
2024-04-09	12.900	13.100	12.400	13.100	11.635	9,345
2024-04-08	13.100	13.500	12.700	12.700	11.280	12,709
2024-04-05	13.500	14.000	13.000	13.100	11.635	16,390
2024-04-04	13.400	14.100	13.100	13.200	11.724	13,600
2024-04-03	14.000	14.300	13.500	13.700	12.168	5,155
2024-04-02	14.000	15.000	13.800	14.000	12.434	12,750
2024-03-28	14.500	14.500	13.500	13.500	11.990	5,244
2024-03-27	15.000	15.000	14.000	14.500	12.879	9,657
2024-03-26	15.000	15.300	15.000	15.300	13.589	12,255
2024-03-25	15.800	16.200	15.000	15.300	13.589	13,372
2024-03-22	15.200	15.800	14.600	15.800	14.033	19,184
2024-03-21	17.600	17.600	15.400	15.400	13.678	21,802
2024-03-20	20.200	20.200	18.100	18.600	16.520	23,286
2024-03-19	20.400	20.400	20.200	20.200	17.941	141
2024-03-18	20.200	20.800	20.200	20.800	18.474	510
2024-03-15	20.000	20.200	20.000	20.200	17.941	292
2024-03-14	20.600	20.600	20.200	20.200	17.941	4,138
2024-03-13	20.600	20.600	20.600	20.600	18.296	1,553
2024-03-12	20.400	20.600	20.400	20.600	18.296	20
2024-03-11	21.000	21.000	20.400	20.600	18.296	1,064
2024-03-08	20.400	23.000	20.400	20.600	18.296	4,369
2024-03-07	22.600	22.600	20.200	20.600	18.296	4,500
2024-03-06	23.000	23.000	23.000	23.000	20.428	99
2024-03-05	22.400	22.600	22.400	22.600	20.073	29
2024-03-04	23.000	23.000	22.400	22.600	20.073	3,000
2024-03-01	23.000	23.400	23.000	23.400	20.783	3,843
2024-02-29	23.400	23.400	23.000	23.000	20.428	1,180
2024-02-28	23.000	23.800	20.000	23.800	21.138	13,962
2024-02-27	25.400	25.400	22.800	24.200	21.494	4,275

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.