Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	30.800	30.800	29.800	29.800	26.468	7
2023-11-28	30.000	30.000	30.000	30.000	26.645	680
2023-11-27	29.200	29.200	29.200	29.200	25.935	1
2023-11-24	29.400	30.000	29.200	29.200	25.935	750
2023-11-23	29.000	29.000	29.000	29.000	25.757	0
2023-11-22	29.200	29.200	29.000	29.000	25.757	654
2023-11-21	29.200	29.200	29.200	29.200	25.935	150
2023-11-20	28.600	29.600	28.600	29.600	26.290	502
2023-11-17	29.600	29.600	29.600	29.600	26.290	0
2023-11-16	28.800	29.600	28.800	29.600	26.290	106
2023-11-15	29.200	29.200	29.000	29.000	25.757	511
2023-11-14	27.600	29.200	27.600	29.200	25.935	5,226
2023-11-13	30.000	30.000	28.000	29.000	25.757	3,082
2023-11-10	30.600	31.000	30.600	31.000	27.533	1,000
2023-11-09	30.200	30.200	30.200	30.200	26.823	0
2023-11-08	30.200	30.200	30.200	30.200	26.823	0
2023-11-07	30.200	30.200	30.200	30.200	26.823	468
2023-11-06	30.000	31.200	30.000	31.200	27.711	333
2023-11-03	30.400	30.400	29.400	30.000	26.645	1,131
2023-11-02	30.000	31.200	30.000	31.200	27.711	1,837
2023-11-01	31.000	31.000	30.600	30.600	27.178	670
2023-10-31	32.000	32.000	32.000	32.000	28.421	197
2023-10-30	33.000	33.000	33.000	33.000	29.310	0
2023-10-27	33.000	33.000	33.000	33.000	29.310	0
2023-10-26	33.000	33.000	33.000	33.000	29.310	0
2023-10-25	34.200	34.200	33.000	33.000	29.310	54
2023-10-24	34.400	34.400	34.400	34.400	30.553	0
2023-10-23	34.400	34.400	34.400	34.400	30.553	0
2023-10-20	33.800	34.400	33.800	34.400	30.553	80
2023-10-19	35.000	35.000	35.000	35.000	31.086	0
2023-10-18	35.000	35.000	35.000	35.000	31.086	30
2023-10-17	34.600	34.600	34.600	34.600	30.731	284
2023-10-16	34.000	34.600	34.000	34.600	30.731	19
2023-10-13	34.200	34.200	34.200	34.200	30.375	0
2023-10-12	34.200	34.200	34.200	34.200	30.375	596
2023-10-11	35.200	35.200	35.200	35.200	31.264	1
2023-10-10	35.200	35.200	35.200	35.200	31.264	10
2023-10-09	35.000	35.000	34.000	34.000	30.198	14
2023-10-06	35.000	35.000	34.000	35.000	31.086	680
2023-10-05	36.200	36.200	36.200	36.200	32.152	0
2023-10-04	36.000	36.200	36.000	36.200	32.152	230
2023-10-03	36.000	36.000	36.000	36.000	31.974	0
2023-10-02	36.000	36.000	36.000	36.000	31.974	31
2023-09-29	37.000	37.000	35.600	36.000	31.974	25
2023-09-28	36.000	36.000	36.000	36.000	31.974	2
2023-09-27	36.000	36.000	36.000	36.000	31.974	50
2023-09-26	36.600	36.600	36.600	36.600	32.507	0
2023-09-25	36.600	36.600	36.600	36.600	32.507	0
2023-09-22	36.600	36.600	36.600	36.600	32.507	0
2023-09-21	36.600	36.600	36.600	36.600	32.507	12
2023-09-20	36.600	36.600	36.600	36.600	32.507	1
2023-09-19	37.000	37.000	37.000	37.000	32.862	135
2023-09-18	37.000	38.400	37.000	38.400	34.106	34
2023-09-15	37.200	38.600	37.200	37.200	33.040	9
2023-09-14	37.200	37.200	37.200	37.200	33.040	0
2023-09-13	37.200	37.200	37.200	37.200	33.040	0
2023-09-12	37.200	37.200	37.200	37.200	33.040	4
2023-09-11	37.400	37.400	37.400	37.400	33.218	187
2023-09-08	38.600	38.600	38.600	38.600	34.283	0
2023-09-07	38.600	38.600	38.600	38.600	34.283	21

← NewerPage 13 of 21 · 1,259 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.