Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	88.000	88.000	85.500	86.500	76.827	270
2022-09-22	90.000	90.000	87.000	88.000	78.159	3,824
2022-09-21	88.000	90.500	88.000	88.500	78.603	256
2022-09-20	88.500	89.500	88.500	89.500	79.491	157
2022-09-19	90.500	90.500	90.500	90.500	80.379	67
2022-09-16	90.500	90.500	88.500	88.500	78.603	330
2022-09-15	88.500	88.500	88.500	88.500	78.603	150
2022-09-14	90.500	90.500	88.000	90.500	80.379	716
2022-09-13	90.000	90.000	90.000	90.000	79.935	0
2022-09-12	90.000	90.000	88.000	90.000	79.935	305
2022-09-09	89.000	91.500	88.000	90.500	80.379	769
2022-09-08	91.000	91.000	90.500	90.500	80.379	32
2022-09-07	90.500	90.500	90.500	90.500	80.379	210
2022-09-06	90.500	90.500	90.500	90.500	80.379	0
2022-09-05	90.500	90.500	90.500	90.500	80.379	0
2022-09-02	88.000	90.500	87.000	90.500	80.379	781
2022-09-01	88.000	88.000	85.000	88.000	78.159	5,046
2022-08-31	88.000	89.500	84.000	86.500	76.827	5,926
2022-08-30	86.000	89.000	86.000	86.000	76.383	1,470
2022-08-29	89.000	89.000	87.000	89.000	79.047	727
2022-08-26	88.000	89.500	87.000	89.000	79.047	18,273
2022-08-25	87.000	87.000	87.000	87.000	77.271	750
2022-08-24	84.000	86.500	83.500	86.500	76.827	3,678
2022-08-23	88.000	88.000	84.500	85.500	75.939	8,004
2022-08-22	89.000	89.000	86.000	88.000	78.159	6,527
2022-08-19	88.000	88.500	88.000	88.500	78.603	1,310
2022-08-18	89.000	89.000	89.000	89.000	79.047	147
2022-08-17	89.000	90.000	88.000	89.000	79.047	7,876
2022-08-16	90.000	90.000	88.000	89.500	79.491	2,579
2022-08-15	90.000	90.000	88.000	88.000	78.159	5,257
2022-08-12	89.500	90.000	88.000	90.000	79.935	11,967
2022-08-11	91.000	91.000	88.000	89.000	79.047	9,816
2022-08-10	96.000	96.000	90.000	90.000	79.935	30,657
2022-08-09	96.000	96.000	96.000	96.000	85.264	8
2022-08-08	96.000	96.000	95.000	96.000	85.264	582
2022-08-05	96.000	96.000	96.000	96.000	85.264	1
2022-08-04	97.000	97.000	95.000	96.000	85.264	3,407
2022-08-03	97.000	97.000	97.000	97.000	86.153	153
2022-08-02	97.000	97.000	97.000	97.000	86.153	150
2022-08-01	98.000	98.000	95.000	97.000	86.153	787
2022-07-29	97.500	97.500	96.000	96.500	85.708	526
2022-07-28	97.500	97.500	97.500	97.500	86.597	60
2022-07-27	97.500	97.500	97.500	97.500	86.597	0
2022-07-26	97.500	97.500	97.500	97.500	86.597	200
2022-07-25	97.500	97.500	97.500	97.500	86.597	0
2022-07-22	97.500	97.500	97.500	97.500	86.597	8
2022-07-21	97.500	97.500	97.500	97.500	86.597	20
2022-07-20	97.500	97.500	95.000	95.000	84.376	2,139
2022-07-19	95.500	95.500	95.000	95.000	84.376	935
2022-07-18	95.000	95.000	95.000	95.000	84.376	1,000
2022-07-15	96.000	96.000	95.000	95.000	84.376	5,968
2022-07-14	97.500	97.500	97.500	97.500	86.597	2
2022-07-13	96.500	97.500	96.500	97.500	86.597	1,492
2022-07-12	97.000	97.500	96.000	97.500	86.597	3,121
2022-07-11	97.500	97.500	97.000	97.000	86.153	1,277
2022-07-08	97.000	97.000	95.500	97.000	86.153	567
2022-07-07	97.500	97.500	97.500	97.500	86.597	257
2022-07-06	97.500	97.500	97.500	97.500	86.597	74
2022-07-05	99.000	99.500	92.500	97.500	86.597	4,243
2022-07-04	97.000	99.500	96.500	97.500	86.597	1,498

← NewerPage 18 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.