Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	38.200	38.200	38.200	38.200	33.928	0
2023-09-05	38.200	38.200	38.200	38.200	33.928	100
2023-09-04	37.600	37.600	37.600	37.600	33.395	97
2023-09-01	39.000	39.000	38.200	38.800	34.461	500
2023-08-31	38.600	39.000	37.200	39.000	34.639	644
2023-08-30	37.200	37.400	37.200	37.400	33.218	561
2023-08-29	35.800	35.800	35.800	35.800	31.797	0
2023-08-28	36.000	37.200	35.800	35.800	31.797	51
2023-08-25	36.000	36.000	36.000	36.000	31.974	0
2023-08-24	36.600	36.600	36.000	36.000	31.974	57
2023-08-23	36.000	36.000	36.000	36.000	31.974	0
2023-08-22	36.000	36.000	36.000	36.000	31.974	0
2023-08-21	36.000	36.000	35.400	36.000	31.974	651
2023-08-18	36.000	36.000	36.000	36.000	31.974	24
2023-08-17	36.200	36.200	36.200	36.200	32.152	43
2023-08-16	36.400	36.400	36.400	36.400	32.329	0
2023-08-15	36.400	36.400	36.400	36.400	32.329	10
2023-08-14	36.200	36.400	35.000	36.400	32.329	1,533
2023-08-11	37.400	37.400	37.000	37.000	32.862	2,000
2023-08-10	37.000	37.000	37.000	37.000	32.862	2
2023-08-09	37.800	37.800	37.800	37.800	33.573	400
2023-08-08	38.000	38.600	37.200	37.200	33.040	2,502
2023-08-07	37.600	37.600	37.600	37.600	33.395	0
2023-08-04	37.600	37.600	37.600	37.600	33.395	1
2023-08-03	38.600	38.600	37.400	37.400	33.218	34
2023-08-02	39.800	39.800	37.200	37.200	33.040	2,156
2023-08-01	39.200	39.800	39.200	39.800	35.349	169
2023-07-31	39.200	39.200	39.200	39.200	34.816	18
2023-07-28	39.000	39.800	39.000	39.800	35.349	53
2023-07-27	38.800	39.800	38.800	39.800	35.349	161
2023-07-26	38.800	38.800	38.800	38.800	34.461	0
2023-07-25	39.000	39.800	38.800	38.800	34.461	16
2023-07-24	39.000	39.000	39.000	39.000	34.639	71
2023-07-21	39.200	39.800	38.400	39.000	34.639	109
2023-07-20	39.200	39.200	39.200	39.200	34.816	4
2023-07-19	39.600	39.600	39.200	39.200	34.816	526
2023-07-18	39.600	39.600	39.200	39.200	34.816	10
2023-07-17	39.200	39.200	39.200	39.200	34.816	43
2023-07-14	39.200	39.200	39.200	39.200	34.816	6
2023-07-13	39.400	39.400	39.400	39.400	34.994	0
2023-07-12	39.400	39.400	39.400	39.400	34.994	32
2023-07-11	38.400	39.600	38.400	39.600	35.172	48
2023-07-10	39.000	39.000	38.200	38.400	34.106	2,423
2023-07-07	39.000	39.000	39.000	39.000	34.639	124
2023-07-06	41.600	41.600	39.200	39.200	34.816	561
2023-07-05	41.400	41.600	40.200	40.200	35.704	1,500
2023-07-04	39.400	40.400	39.000	40.400	35.882	2,237
2023-07-03	40.800	40.800	40.800	40.800	36.237	25
2023-06-30	39.800	40.800	39.000	40.800	36.237	490
2023-06-29	40.000	41.600	39.800	39.800	35.349	58
2023-06-28	40.000	40.000	40.000	40.000	35.527	48
2023-06-27	41.000	41.800	40.000	40.000	35.527	305
2023-06-26	37.400	41.000	37.400	39.600	35.172	1,860
2023-06-22	36.400	37.600	36.400	37.600	33.395	977
2023-06-21	37.400	37.400	37.400	37.400	33.218	80
2023-06-20	39.600	39.600	38.200	38.600	34.283	375
2023-06-19	38.200	38.200	38.200	38.200	33.928	10
2023-06-16	39.400	39.400	38.200	39.200	34.816	1,106
2023-06-15	38.200	39.400	38.200	39.400	34.994	124
2023-06-14	38.200	38.200	38.200	38.200	33.928	25

← NewerPage 14 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.