Fleming Properties AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	105.00	107.00	105.00	105.00	93.258	2,240
2022-01-05	105.00	105.00	105.00	105.00	93.258	0
2022-01-04	105.00	105.00	105.00	105.00	93.258	3,010
2022-01-03	104.00	106.00	103.00	105.00	93.258	10,363
2021-12-30	104.00	104.00	103.00	104.00	92.370	2,374
2021-12-29	103.00	103.00	103.00	103.00	91.482	2,971
2021-12-28	104.00	104.00	104.00	104.00	91.446	1,745
2021-12-27	104.00	106.00	104.00	106.00	93.205	2,835
2021-12-23	104.00	104.00	103.00	104.00	91.446	289
2021-12-22	103.00	104.00	103.00	104.00	91.446	1,288
2021-12-21	102.00	104.00	102.00	103.00	90.567	888
2021-12-20	104.00	104.00	103.00	103.00	90.567	4,753
2021-12-17	105.00	105.00	104.00	104.00	91.446	851
2021-12-16	105.00	105.00	105.00	105.00	92.326	5
2021-12-15	104.00	104.00	103.00	104.00	91.446	10,509
2021-12-14	103.00	104.00	103.00	103.00	90.567	5,050
2021-12-13	102.00	103.00	102.00	103.00	90.567	5,500
2021-12-10	103.00	103.00	103.00	103.00	90.567	9
2021-12-09	101.00	104.00	101.00	104.00	91.446	429
2021-12-08	102.00	104.00	102.00	104.00	91.446	1,695
2021-12-07	103.00	103.00	101.00	102.00	89.688	310
2021-12-06	102.00	103.00	102.00	103.00	90.567	362
2021-12-03	101.00	103.00	101.00	102.00	89.688	716
2021-12-02	103.00	103.00	100.00	102.00	89.688	5,995
2021-12-01	102.00	103.00	102.00	103.00	90.567	45
2021-11-30	103.00	103.00	103.00	103.00	90.567	150
2021-11-29	103.00	103.00	100.00	103.00	90.567	650
2021-11-26	103.00	103.00	103.00	103.00	90.567	33
2021-11-25	103.00	103.00	103.00	103.00	90.567	28
2021-11-24	103.00	103.00	100.00	100.00	87.929	221
2021-11-23	100.00	103.00	100.00	103.00	90.567	12,931
2021-11-22	102.00	103.00	102.00	103.00	90.567	569
2021-11-19	104.00	104.00	103.00	104.00	91.446	365
2021-11-18	104.00	104.00	104.00	104.00	91.446	0
2021-11-17	102.00	104.00	102.00	104.00	91.446	13
2021-11-16	105.00	105.00	105.00	105.00	92.326	135
2021-11-15	102.00	105.00	102.00	105.00	92.326	14,093
2021-11-12	104.00	104.00	101.00	101.00	88.808	4,242
2021-11-11	104.00	104.00	103.00	104.00	91.446	678
2021-11-10	103.00	104.00	103.00	104.00	91.446	18,709
2021-11-09	104.00	104.00	102.00	102.00	89.688	667
2021-11-08	104.00	104.00	102.00	102.00	89.688	207
2021-11-05	104.00	104.00	104.00	104.00	91.446	19
2021-11-04	104.00	104.00	104.00	104.00	91.446	83
2021-11-03	103.00	104.00	103.00	103.00	90.567	714
2021-11-02	103.00	103.00	103.00	103.00	90.567	0
2021-11-01	104.00	104.00	103.00	103.00	90.567	402
2021-10-29	104.00	104.00	102.00	104.00	91.446	38
2021-10-28	104.00	104.00	104.00	104.00	91.446	38
2021-10-27	104.00	104.00	103.00	104.00	91.446	190
2021-10-26	104.00	104.00	103.00	104.00	91.446	3,436
2021-10-25	104.00	104.00	104.00	104.00	91.446	2,860
2021-10-22	104.00	104.00	104.00	104.00	91.446	32,550
2021-10-21	104.00	104.00	104.00	104.00	91.446	80
2021-10-20	103.00	104.00	103.00	103.00	90.567	475
2021-10-19	104.00	104.00	104.00	104.00	91.446	340
2021-10-18	105.00	105.00	105.00	105.00	92.326	2
2021-10-15	105.00	105.00	103.00	103.00	90.567	290
2021-10-14	104.00	104.00	104.00	104.00	91.446	0

← NewerPage 21 of 21 · 1,259 trading days

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.