Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-27 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 351 |
| 2026-04-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 366 |
| 2026-04-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 30 |
| 2026-04-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,000 |
| 2026-04-17 | 5.450 | 5.550 | 5.300 | 5.400 | 5.400 | 34,706 |
| 2026-04-16 | 5.550 | 5.850 | 5.400 | 5.700 | 5.670 | 43,297 |
| 2026-04-15 | 5.500 | 5.600 | 5.500 | 5.600 | 5.282 | 16,942 |
| 2026-04-14 | 5.550 | 5.700 | 5.500 | 5.650 | 5.329 | 30,359 |
| 2026-04-13 | 5.550 | 5.750 | 5.450 | 5.750 | 5.424 | 35,540 |
| 2026-04-10 | 5.750 | 5.800 | 5.500 | 5.600 | 5.282 | 20,512 |
| 2026-04-09 | 5.600 | 5.750 | 5.600 | 5.750 | 5.424 | 13,396 |
| 2026-04-08 | 5.400 | 5.650 | 5.400 | 5.650 | 5.329 | 5,740 |
| 2026-04-07 | 5.500 | 5.650 | 5.300 | 5.500 | 5.188 | 23,203 |
| 2026-04-02 | 5.550 | 5.650 | 5.550 | 5.650 | 5.329 | 24,000 |
| 2026-04-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.235 | 1,500 |
| 2026-03-31 | 5.350 | 5.550 | 5.300 | 5.500 | 5.188 | 30,195 |
| 2026-03-30 | 5.650 | 5.650 | 5.400 | 5.600 | 5.282 | 11,622 |
| 2026-03-27 | 5.600 | 5.650 | 5.450 | 5.650 | 5.329 | 15,342 |
| 2026-03-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.377 | 50 |
| 2026-03-25 | 5.450 | 5.700 | 5.400 | 5.700 | 5.377 | 18,896 |
| 2026-03-24 | 5.700 | 5.700 | 5.500 | 5.600 | 5.282 | 47,117 |
| 2026-03-23 | 5.500 | 5.750 | 5.500 | 5.750 | 5.424 | 25,917 |
| 2026-03-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2026-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 347 |
| 2026-03-18 | 5.550 | 5.700 | 5.500 | 5.700 | 5.377 | 13,618 |
| 2026-03-17 | 5.600 | 5.750 | 5.600 | 5.750 | 5.424 | 10,058 |
| 2026-03-16 | 5.600 | 5.750 | 5.600 | 5.750 | 5.424 | 23,327 |
| 2026-03-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.471 | 10,702 |
| 2026-03-12 | 5.700 | 5.850 | 5.700 | 5.850 | 5.518 | 15,236 |
| 2026-03-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2026-03-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 200 |
| 2026-03-09 | 5.600 | 5.850 | 5.600 | 5.850 | 5.518 | 4,808 |
| 2026-03-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2026-03-05 | 5.700 | 5.850 | 5.700 | 5.850 | 5.518 | 9,947 |
| 2026-03-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 25 |
| 2026-03-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2026-03-02 | 5.900 | 5.900 | 5.700 | 5.850 | 5.518 | 6,390 |
| 2026-02-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 49 |
| 2026-02-26 | 5.800 | 5.850 | 5.700 | 5.850 | 5.518 | 7,384 |
| 2026-02-25 | 5.750 | 5.850 | 5.600 | 5.800 | 5.471 | 12,835 |
| 2026-02-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2026-02-23 | 5.850 | 5.900 | 5.750 | 5.900 | 5.565 | 15,822 |
| 2026-02-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.471 | 972 |
| 2026-02-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2026-02-18 | 5.750 | 5.900 | 5.750 | 5.900 | 5.565 | 4,000 |
| 2026-02-17 | 5.500 | 5.800 | 5.500 | 5.800 | 5.471 | 14,714 |
| 2026-02-16 | 5.600 | 5.800 | 5.450 | 5.800 | 5.471 | 46,706 |
| 2026-02-13 | 5.600 | 5.850 | 5.450 | 5.800 | 5.471 | 18,649 |
| 2026-02-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2026-02-11 | 5.650 | 5.800 | 5.650 | 5.800 | 5.471 | 4,090 |
| 2026-02-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2026-02-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 341 |
| 2026-02-06 | 5.700 | 5.800 | 5.700 | 5.800 | 5.471 | 1,262 |
| 2026-02-05 | 5.850 | 5.900 | 5.650 | 5.800 | 5.471 | 10,296 |
| 2026-02-04 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 4,200 |
| 2026-02-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2026-02-02 | 5.650 | 5.800 | 5.650 | 5.800 | 5.471 | 412 |
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.