Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	107.00	107.00	106.00	106.00	94.146	74
2022-03-31	107.00	108.00	106.00	108.00	95.922	1,904
2022-03-30	105.00	108.00	104.00	105.00	93.258	334
2022-03-29	108.00	109.00	105.00	105.00	93.258	2,588
2022-03-28	107.00	108.00	105.00	108.00	95.922	1,389
2022-03-25	106.00	106.00	106.00	106.00	94.146	428,124
2022-03-24	106.00	107.00	104.00	106.00	94.146	40,065
2022-03-23	107.00	107.00	104.00	104.00	92.370	150
2022-03-22	104.00	104.00	102.00	102.00	90.593	1,120
2022-03-21	102.00	102.00	102.00	102.00	90.593	4,965
2022-03-18	104.00	106.00	104.00	106.00	94.146	900,141
2022-03-17	104.00	104.00	102.00	102.00	90.593	425
2022-03-16	103.00	103.00	103.00	103.00	91.482	100
2022-03-15	105.00	105.00	101.00	103.00	91.482	840
2022-03-14	102.00	105.00	101.00	101.00	89.705	1,021
2022-03-11	101.00	101.00	101.00	101.00	89.705	137
2022-03-10	99.000	99.000	99.000	99.000	87.929	20,000
2022-03-09	98.500	100.00	98.500	100.00	88.817	1,219
2022-03-08	101.00	101.00	101.00	101.00	89.705	105
2022-03-07	100.00	100.00	100.00	100.00	88.817	806
2022-03-04	101.00	101.00	97.000	100.00	88.817	8,532
2022-03-03	103.00	103.00	103.00	103.00	91.482	0
2022-03-02	102.00	104.00	102.00	103.00	91.482	90
2022-03-01	103.00	105.00	103.00	104.00	92.370	705
2022-02-28	103.00	103.00	100.00	103.00	91.482	2,363
2022-02-25	101.00	103.00	100.00	103.00	91.482	15,899
2022-02-24	102.00	102.00	100.00	101.00	89.705	7,034
2022-02-23	102.00	102.00	102.00	102.00	90.593	90,000
2022-02-22	105.00	105.00	102.00	103.00	91.482	1,875
2022-02-21	105.00	105.00	103.00	103.00	91.482	8
2022-02-18	103.00	105.00	101.00	101.00	89.705	518
2022-02-17	103.00	103.00	103.00	103.00	91.482	0
2022-02-16	103.00	103.00	103.00	103.00	91.482	0
2022-02-15	103.00	103.00	103.00	103.00	91.482	0
2022-02-14	103.00	103.00	103.00	103.00	91.482	69
2022-02-11	103.00	103.00	103.00	103.00	91.482	1
2022-02-10	105.00	105.00	103.00	103.00	91.482	970
2022-02-09	105.00	105.00	105.00	105.00	93.258	1
2022-02-08	105.00	105.00	105.00	105.00	93.258	1,350
2022-02-07	104.00	104.00	104.00	104.00	92.370	0
2022-02-04	106.00	106.00	104.00	104.00	92.370	114
2022-02-03	105.00	106.00	103.00	106.00	94.146	49
2022-02-02	105.00	105.00	104.00	104.00	92.370	3,551
2022-02-01	105.00	105.00	105.00	105.00	93.258	1,300
2022-01-31	106.00	106.00	105.00	105.00	93.258	116
2022-01-28	105.00	106.00	105.00	105.00	93.258	1,814
2022-01-27	105.00	106.00	105.00	106.00	94.146	380
2022-01-26	104.00	105.00	104.00	105.00	93.258	4,301
2022-01-25	102.00	104.00	102.00	104.00	92.370	1,692
2022-01-24	104.00	104.00	101.00	102.00	90.593	7,920
2022-01-21	103.00	105.00	103.00	103.00	91.482	26,039
2022-01-20	105.00	106.00	105.00	106.00	94.146	167
2022-01-19	107.00	107.00	105.00	105.00	93.258	147
2022-01-18	105.00	107.00	105.00	107.00	95.034	300
2022-01-17	106.00	106.00	105.00	105.00	93.258	80
2022-01-14	107.00	107.00	106.00	106.00	94.146	2,529
2022-01-13	106.00	108.00	106.00	108.00	95.922	3
2022-01-12	107.00	107.00	105.00	106.00	94.146	305
2022-01-11	106.00	106.00	106.00	106.00	94.146	817
2022-01-10	105.00	106.00	105.00	106.00	94.146	2,416

← NewerPage 20 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.