Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	70.000	70.500	69.000	70.500	62.616	414
2022-12-15	71.000	71.000	70.000	70.000	62.172	301
2022-12-14	70.500	71.000	70.000	71.000	63.060	282
2022-12-13	71.000	71.000	70.500	70.500	62.616	335
2022-12-12	69.500	71.000	69.500	70.000	62.172	21,976
2022-12-09	75.500	75.500	75.500	75.500	67.057	0
2022-12-08	76.500	76.500	74.500	75.500	67.057	82
2022-12-07	76.500	77.000	74.000	76.500	67.945	3,295
2022-12-06	77.000	77.000	77.000	77.000	68.389	20
2022-12-05	76.500	76.500	76.500	76.500	67.945	0
2022-12-02	76.500	76.500	76.500	76.500	67.945	0
2022-12-01	78.000	78.000	75.000	76.500	67.945	2,706
2022-11-30	82.000	82.000	74.500	78.000	69.277	4,330
2022-11-29	83.500	83.500	82.000	83.500	74.162	142
2022-11-28	83.500	83.500	83.500	83.500	74.162	6
2022-11-25	82.000	83.500	81.500	83.500	74.162	3,871
2022-11-24	83.000	83.000	82.000	82.000	72.830	345
2022-11-23	80.000	83.000	80.000	83.000	73.718	46
2022-11-22	83.000	83.000	83.000	83.000	73.718	0
2022-11-21	83.000	83.000	83.000	83.000	73.718	36
2022-11-18	82.500	82.500	82.500	82.500	73.274	0
2022-11-17	82.500	82.500	82.500	82.500	73.274	14
2022-11-16	81.000	81.000	81.000	81.000	71.942	0
2022-11-15	80.500	82.000	80.500	81.000	71.942	752
2022-11-14	82.500	82.500	82.500	82.500	73.274	150
2022-11-11	82.500	82.500	82.500	82.500	73.274	0
2022-11-10	81.000	82.500	79.000	82.500	73.274	677
2022-11-09	81.000	81.000	79.500	81.000	71.942	2,594
2022-11-08	82.500	82.500	82.500	82.500	73.274	0
2022-11-07	82.500	82.500	82.500	82.500	73.274	45
2022-11-04	83.000	83.000	82.000	82.000	72.830	1,312
2022-11-03	83.500	83.500	83.500	83.500	74.162	0
2022-11-02	83.500	83.500	83.500	83.500	74.162	0
2022-11-01	83.500	83.500	83.500	83.500	74.162	965
2022-10-31	83.000	83.000	83.000	83.000	73.718	0
2022-10-28	81.500	83.000	81.500	83.000	73.718	209
2022-10-27	83.000	83.000	83.000	83.000	73.718	175
2022-10-26	83.500	83.500	83.500	83.500	74.162	145
2022-10-25	83.500	83.500	83.500	83.500	74.162	56
2022-10-24	83.500	83.500	83.500	83.500	74.162	50
2022-10-21	83.000	83.000	83.000	83.000	73.718	3
2022-10-20	82.000	82.000	82.000	82.000	72.830	300
2022-10-19	83.000	83.000	83.000	83.000	73.718	18
2022-10-18	82.500	83.000	82.000	83.000	73.718	808
2022-10-17	83.500	83.500	83.500	83.500	74.162	0
2022-10-14	82.500	83.500	82.500	83.500	74.162	2,018
2022-10-13	82.000	82.000	80.000	81.000	71.942	595
2022-10-12	82.500	82.500	82.000	82.000	72.830	1,121
2022-10-11	83.000	83.000	83.000	83.000	73.718	70
2022-10-10	83.500	83.500	83.500	83.500	74.162	30
2022-10-07	84.000	84.000	82.500	82.500	73.274	1,831
2022-10-06	85.000	85.000	83.000	84.000	74.606	819
2022-10-05	85.000	85.000	83.000	83.500	74.162	575
2022-10-04	86.000	86.000	84.500	84.500	75.050	2,570
2022-10-03	84.500	86.000	84.500	85.000	75.494	1,148
2022-09-30	85.000	85.000	83.000	84.000	74.606	957
2022-09-29	85.000	86.500	83.500	83.500	74.162	3,984
2022-09-28	87.000	87.500	85.000	87.500	77.715	397
2022-09-27	86.500	89.000	86.500	87.000	77.271	848
2022-09-26	86.500	89.500	86.500	89.500	79.491	281

← NewerPage 17 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.