Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 6,321 |
| 2026-07-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-22 | 5.400 | 5.550 | 5.300 | 5.500 | 5.500 | 41,588 |
| 2026-07-21 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 5,392 |
| 2026-07-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2026-07-17 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 5,500 |
| 2026-07-16 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 4,904 |
| 2026-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,000 |
| 2026-07-14 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 12,255 |
| 2026-07-13 | 5.350 | 5.350 | 5.100 | 5.200 | 5.200 | 14,061 |
| 2026-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 10 |
| 2026-07-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-07-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-07-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 210 |
| 2026-07-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-03 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 23,108 |
| 2026-07-02 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 7,600 |
| 2026-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-06-30 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 16,201 |
| 2026-06-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 4,730 |
| 2026-06-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,270 |
| 2026-06-25 | 5.600 | 5.600 | 5.350 | 5.500 | 5.500 | 16,515 |
| 2026-06-24 | 5.600 | 5.700 | 5.400 | 5.600 | 5.600 | 35,008 |
| 2026-06-23 | 5.100 | 6.150 | 5.100 | 5.600 | 5.600 | 301,247 |
| 2026-06-22 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 22,152 |
| 2026-06-18 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,000 |
| 2026-06-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 375 |
| 2026-06-16 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 2,116 |
| 2026-06-15 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 8,328 |
| 2026-06-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 335 |
| 2026-06-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-10 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 949 |
| 2026-06-09 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 18,933 |
| 2026-06-08 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 3,814 |
| 2026-06-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 3,000 |
| 2026-06-02 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 4,001 |
| 2026-06-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 747 |
| 2026-05-29 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 20,469 |
| 2026-05-28 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,000 |
| 2026-05-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 600 |
| 2026-05-26 | 5.450 | 5.800 | 5.300 | 5.450 | 5.450 | 11,291 |
| 2026-05-25 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 718 |
| 2026-05-22 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 123,843 |
| 2026-05-21 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 4,216 |
| 2026-05-20 | 5.550 | 5.800 | 5.300 | 5.500 | 5.500 | 33,771 |
| 2026-05-19 | 5.500 | 5.800 | 5.400 | 5.600 | 5.600 | 12,686 |
| 2026-05-18 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 16,100 |
| 2026-05-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 4,200 |
| 2026-05-13 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 4,742 |
| 2026-05-12 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 4,000 |
| 2026-05-11 | 5.250 | 5.450 | 5.100 | 5.450 | 5.450 | 25,895 |
| 2026-05-08 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 5,223 |
| 2026-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-05-06 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 15,373 |
| 2026-05-05 | 5.200 | 5.400 | 5.200 | 5.350 | 5.350 | 12,269 |
| 2026-05-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 555 |
| 2026-04-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,970 |
| 2026-04-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 4,640 |
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.