Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	97.000	99.500	97.000	97.000	86.153	3,405
2022-06-30	97.500	97.500	97.500	97.500	86.597	1,114
2022-06-29	99.500	99.500	98.000	98.000	87.041	1,682
2022-06-28	100.00	100.00	99.000	100.00	88.817	4,314
2022-06-27	100.00	100.00	99.000	99.000	87.929	2,328
2022-06-23	100.00	100.00	99.000	99.000	87.929	4,150
2022-06-22	101.00	101.00	100.00	100.00	88.817	1,769
2022-06-21	100.00	101.00	100.00	100.00	88.817	1,501
2022-06-20	101.00	101.00	101.00	101.00	89.705	600
2022-06-17	100.00	100.00	99.000	99.000	87.929	21,560
2022-06-16	100.00	101.00	98.000	100.00	88.817	7,202
2022-06-15	103.00	103.00	103.00	103.00	91.482	35
2022-06-14	104.00	104.00	101.00	101.00	89.705	4,829
2022-06-13	104.00	105.00	104.00	104.00	92.370	1,215
2022-06-10	106.00	106.00	104.00	104.00	92.370	2,625
2022-06-09	106.00	106.00	105.00	105.00	93.258	436
2022-06-08	105.00	105.00	105.00	105.00	93.258	100
2022-06-07	107.00	107.00	106.00	106.00	94.146	131
2022-06-03	107.00	107.00	107.00	107.00	95.034	150
2022-06-02	108.00	108.00	108.00	108.00	95.922	162
2022-06-01	108.00	108.00	105.00	108.00	95.922	14,758
2022-05-31	107.00	108.00	107.00	108.00	95.922	320
2022-05-30	109.00	109.00	107.00	108.00	95.922	588
2022-05-27	107.00	107.00	107.00	107.00	95.034	86
2022-05-25	108.00	108.00	106.00	108.00	95.922	527
2022-05-24	109.00	109.00	107.00	109.00	96.811	267
2022-05-23	107.00	108.00	107.00	107.00	95.034	4,661
2022-05-20	106.00	106.00	106.00	106.00	94.146	0
2022-05-19	106.00	106.00	106.00	106.00	94.146	217
2022-05-18	107.00	107.00	107.00	107.00	95.034	58
2022-05-17	105.50	105.50	105.50	105.50	93.702	0
2022-05-16	109.00	109.00	105.50	105.50	93.702	20,057
2022-05-13	109.00	109.00	106.00	106.00	94.146	240
2022-05-12	109.00	109.00	109.00	109.00	96.811	41
2022-05-11	109.00	109.00	109.00	109.00	96.811	18
2022-05-10	105.00	108.00	105.00	108.00	95.922	31
2022-05-09	110.00	110.00	106.00	108.00	95.922	228
2022-05-06	110.00	110.00	106.00	110.00	97.699	96
2022-05-05	112.00	112.00	108.00	110.00	97.699	10,265
2022-05-04	109.00	113.00	108.00	112.00	99.475	210,162
2022-05-03	107.00	108.00	106.00	108.00	95.922	523
2022-05-02	106.00	106.00	106.00	106.00	94.146	1,068
2022-04-29	106.50	107.00	106.00	106.00	94.146	10,108
2022-04-28	105.00	107.00	105.00	107.00	95.034	44
2022-04-27	107.00	107.00	107.00	107.00	95.034	16
2022-04-26	105.00	105.00	105.00	105.00	93.258	450
2022-04-25	108.00	108.00	105.00	105.00	93.258	1,760
2022-04-22	108.00	108.00	108.00	108.00	95.922	0
2022-04-21	109.00	109.00	108.00	108.00	95.922	3,957
2022-04-20	108.00	110.00	108.00	108.00	95.922	45,420
2022-04-19	108.00	110.00	108.00	110.00	97.699	1,873
2022-04-14	109.00	110.00	109.00	110.00	97.699	217
2022-04-13	109.00	109.00	107.00	108.00	95.922	8,271
2022-04-12	109.00	109.00	109.00	109.00	96.811	20,018
2022-04-11	109.00	109.00	107.00	107.00	95.034	1,060
2022-04-08	107.00	109.00	107.00	109.00	96.811	17,750
2022-04-07	107.00	107.00	104.00	106.00	94.146	7,434
2022-04-06	107.00	107.00	106.00	106.00	94.146	1,867
2022-04-05	107.00	107.00	104.00	104.00	92.370	115
2022-04-04	106.00	106.00	105.00	105.00	93.258	149

← NewerPage 19 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.