Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	57.000	59.000	57.000	57.500	51.070	1,314
2023-03-13	54.500	55.500	53.000	55.500	49.293	1,230
2023-03-10	55.500	55.500	53.000	54.500	48.405	825
2023-03-09	55.000	56.000	55.000	55.500	49.293	1,764
2023-03-08	58.000	58.000	55.500	56.500	50.182	5,880
2023-03-07	62.500	62.500	57.000	58.000	51.514	2,096
2023-03-06	67.000	67.000	60.500	62.500	55.511	2,552
2023-03-03	67.000	68.500	66.000	67.000	59.507	1,305
2023-03-02	64.500	71.000	64.500	67.000	59.507	7,280
2023-03-01	57.500	69.500	57.500	64.500	57.287	11,776
2023-02-28	57.000	57.000	57.000	57.000	50.626	0
2023-02-27	58.000	58.000	57.000	57.000	50.626	6,453
2023-02-24	65.500	65.500	65.500	65.500	58.175	0
2023-02-23	65.500	65.500	65.500	65.500	58.175	0
2023-02-22	65.500	65.500	65.500	65.500	58.175	0
2023-02-21	66.500	66.500	64.500	65.500	58.175	608
2023-02-20	69.500	69.500	69.500	69.500	61.728	0
2023-02-17	69.500	69.500	69.500	69.500	61.728	0
2023-02-16	69.500	69.500	69.500	69.500	61.728	320
2023-02-15	71.000	71.000	69.000	69.000	61.284	1,029
2023-02-14	71.000	71.000	71.000	71.000	63.060	15,432
2023-02-13	71.500	72.000	69.500	71.500	63.504	1,694
2023-02-10	72.000	72.000	72.000	72.000	63.948	0
2023-02-09	72.000	72.000	72.000	72.000	63.948	0
2023-02-08	74.000	74.000	72.000	72.000	63.948	8,967
2023-02-07	74.000	74.000	71.500	71.500	63.504	38
2023-02-06	73.000	73.000	73.000	73.000	64.836	0
2023-02-03	70.000	73.000	70.000	73.000	64.836	227
2023-02-02	70.500	72.000	69.500	72.000	63.948	1,263
2023-02-01	72.000	72.000	69.000	72.000	63.948	2,219
2023-01-31	74.000	74.000	74.000	74.000	65.725	0
2023-01-30	72.500	74.000	72.500	74.000	65.725	333
2023-01-27	74.500	74.500	70.000	72.500	64.392	11,574
2023-01-26	74.500	74.500	74.500	74.500	66.169	2
2023-01-25	74.500	74.500	72.500	74.500	66.169	645
2023-01-24	72.500	74.500	72.500	74.500	66.169	12
2023-01-23	75.000	75.000	75.000	75.000	66.613	100
2023-01-20	72.500	72.500	72.500	72.500	64.392	0
2023-01-19	72.500	72.500	72.500	72.500	64.392	186
2023-01-18	75.000	75.000	75.000	75.000	66.613	0
2023-01-17	75.000	75.000	75.000	75.000	66.613	0
2023-01-16	74.000	75.000	71.500	75.000	66.613	795
2023-01-13	74.000	74.000	74.000	74.000	65.725	0
2023-01-12	73.500	74.000	73.000	74.000	65.725	390
2023-01-11	74.000	75.000	73.000	73.000	64.836	824
2023-01-10	72.500	72.500	72.500	72.500	64.392	158
2023-01-09	71.500	72.500	70.500	72.500	64.392	344
2023-01-05	73.000	73.000	73.000	73.000	64.836	0
2023-01-04	74.000	74.000	73.000	73.000	64.836	815
2023-01-03	69.000	73.000	69.000	71.500	63.504	2,605
2023-01-02	68.500	68.500	68.500	68.500	60.840	155
2022-12-30	69.000	69.000	69.000	69.000	61.284	0
2022-12-29	69.000	69.000	69.000	69.000	61.284	0
2022-12-28	69.000	69.000	69.000	69.000	61.284	93
2022-12-27	67.000	68.000	67.000	68.000	60.396	568
2022-12-23	67.000	67.000	67.000	67.000	59.507	0
2022-12-22	67.000	68.500	66.000	67.000	59.507	3,021
2022-12-21	69.000	69.500	69.000	69.000	61.284	569
2022-12-20	68.000	69.500	68.000	69.500	61.728	207
2022-12-19	70.500	70.500	70.500	70.500	62.616	0

← NewerPage 16 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.