Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	37.800	39.200	37.400	38.400	34.106	2,113
2023-06-12	38.200	38.400	37.000	37.900	33.662	14,634
2023-06-09	38.200	39.200	38.200	38.200	33.928	792
2023-06-08	38.000	38.000	38.000	38.000	33.751	80,263
2023-06-07	37.200	38.000	37.000	38.000	33.751	211
2023-06-05	37.000	37.000	37.000	37.000	32.862	0
2023-06-02	38.800	39.200	37.000	37.000	32.862	3,532
2023-06-01	42.200	42.200	39.200	39.200	34.816	4,113
2023-05-31	42.600	43.800	42.600	43.800	38.902	284
2023-05-30	44.400	44.400	44.000	44.000	39.080	3,126
2023-05-29	44.400	44.400	44.400	44.400	39.435	137
2023-05-26	45.000	45.000	44.400	44.400	39.435	45
2023-05-25	44.200	46.400	43.600	45.000	39.968	981
2023-05-24	44.200	44.200	44.200	44.200	39.257	1
2023-05-23	41.400	42.800	41.400	42.800	38.014	482
2023-05-22	42.000	42.000	41.200	41.200	36.593	43
2023-05-19	41.600	42.000	41.600	42.000	37.303	644
2023-05-17	41.600	43.200	41.600	41.600	36.948	16
2023-05-16	43.200	43.200	41.600	43.200	38.369	43
2023-05-15	41.000	41.800	41.000	41.800	37.126	500
2023-05-12	43.400	43.400	41.000	43.000	38.191	15,196
2023-05-11	43.400	43.400	43.400	43.400	38.547	2
2023-05-10	43.400	43.400	43.400	43.400	38.547	85
2023-05-09	42.200	44.800	42.200	43.600	38.724	1,293
2023-05-08	47.600	47.600	40.000	42.200	37.481	2,938
2023-05-05	47.800	47.800	47.800	47.800	42.455	50
2023-05-04	48.800	48.800	47.800	47.800	42.455	102
2023-05-03	47.800	47.800	47.800	47.800	42.455	144
2023-05-02	47.800	47.800	47.800	47.800	42.455	258
2023-04-28	47.800	47.800	47.000	47.800	42.455	1,302
2023-04-27	47.000	47.800	47.000	47.000	41.744	11,188
2023-04-26	47.800	47.800	47.800	47.800	42.455	1,001
2023-04-25	47.800	47.800	47.800	47.800	42.455	1
2023-04-24	47.800	48.400	47.000	47.000	41.744	1,090
2023-04-21	47.600	47.800	46.000	47.800	42.455	1,050
2023-04-20	47.400	49.000	47.400	47.600	42.277	7,682
2023-04-19	48.200	49.000	48.000	49.000	43.520	1,475
2023-04-18	48.600	49.000	46.800	49.000	43.520	3,071
2023-04-17	51.500	51.500	50.000	50.000	44.409	1,116
2023-04-14	51.000	52.000	51.000	51.500	45.741	1,443
2023-04-13	51.000	51.000	51.000	51.000	45.297	11
2023-04-12	54.500	55.000	51.000	51.000	45.297	710
2023-04-11	56.000	56.000	54.500	54.500	48.405	1,047
2023-04-06	54.500	54.500	54.500	54.500	48.405	2
2023-04-05	57.000	57.000	55.000	55.000	48.849	159
2023-04-04	56.500	57.000	56.500	56.500	50.182	507
2023-04-03	56.500	56.500	56.000	56.000	49.738	301
2023-03-31	56.500	56.500	55.500	56.500	50.182	421
2023-03-30	56.500	56.500	55.000	56.500	50.182	132
2023-03-29	54.500	56.500	52.000	55.000	48.849	1,214
2023-03-28	51.500	54.500	50.000	54.500	48.405	3,229
2023-03-27	50.000	51.500	48.200	51.500	45.741	3,411
2023-03-24	52.500	52.500	47.400	50.000	44.409	3,343
2023-03-23	54.000	55.500	52.000	52.500	46.629	2,097
2023-03-22	56.000	56.000	54.000	56.000	49.738	213
2023-03-21	54.000	56.000	54.000	56.000	49.738	215
2023-03-20	56.000	56.000	53.500	54.000	47.961	640
2023-03-17	57.500	57.500	55.000	56.000	49.738	956
2023-03-16	56.000	57.500	55.500	57.500	51.070	1,092
2023-03-15	58.500	58.500	55.500	56.000	49.738	1,184

← NewerPage 15 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.