Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2026-01-29 | 5.600 | 5.900 | 5.600 | 5.900 | 5.565 | 22,383 |
| 2026-01-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.282 | 0 |
| 2026-01-27 | 5.400 | 5.600 | 5.250 | 5.600 | 5.282 | 79,836 |
| 2026-01-26 | 5.500 | 5.700 | 5.300 | 5.700 | 5.377 | 107,420 |
| 2026-01-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.329 | 0 |
| 2026-01-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.329 | 0 |
| 2026-01-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.329 | 450 |
| 2026-01-20 | 5.650 | 5.750 | 5.600 | 5.650 | 5.329 | 10,328 |
| 2026-01-19 | 5.750 | 5.900 | 5.750 | 5.750 | 5.424 | 24,728 |
| 2026-01-16 | 5.750 | 5.900 | 5.750 | 5.900 | 5.565 | 569 |
| 2026-01-15 | 5.750 | 5.900 | 5.750 | 5.900 | 5.565 | 15,640 |
| 2026-01-14 | 5.900 | 5.900 | 5.700 | 5.900 | 5.565 | 8,991 |
| 2026-01-13 | 5.900 | 5.900 | 5.800 | 5.900 | 5.565 | 5,669 |
| 2026-01-12 | 5.700 | 5.900 | 5.700 | 5.900 | 5.565 | 9,854 |
| 2026-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2026-01-08 | 5.750 | 5.900 | 5.750 | 5.900 | 5.565 | 9,694 |
| 2026-01-07 | 5.700 | 5.900 | 5.700 | 5.900 | 5.565 | 15,804 |
| 2026-01-05 | 5.700 | 5.900 | 5.700 | 5.900 | 5.565 | 12,244 |
| 2026-01-02 | 5.800 | 5.900 | 5.800 | 5.900 | 5.565 | 5,000 |
| 2025-12-30 | 5.750 | 5.900 | 5.750 | 5.900 | 5.565 | 3,672 |
| 2025-12-29 | 5.800 | 5.900 | 5.700 | 5.900 | 5.565 | 4,623 |
| 2025-12-23 | 5.850 | 5.900 | 5.700 | 5.900 | 5.565 | 6,616 |
| 2025-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-12-19 | 5.700 | 5.900 | 5.700 | 5.900 | 5.565 | 222 |
| 2025-12-18 | 5.850 | 5.900 | 5.800 | 5.900 | 5.565 | 6,924 |
| 2025-12-17 | 5.850 | 5.900 | 5.850 | 5.900 | 5.565 | 5,000 |
| 2025-12-16 | 5.850 | 5.900 | 5.700 | 5.850 | 5.518 | 15,713 |
| 2025-12-15 | 5.750 | 6.100 | 5.700 | 6.000 | 5.660 | 56,430 |
| 2025-12-12 | 5.800 | 5.800 | 5.600 | 5.800 | 5.471 | 764,936 |
| 2025-12-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2025-12-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2025-12-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2025-12-08 | 5.750 | 5.850 | 5.750 | 5.850 | 5.518 | 511 |
| 2025-12-05 | 5.800 | 5.850 | 5.750 | 5.850 | 5.518 | 4,047 |
| 2025-12-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-12-03 | 5.900 | 5.900 | 5.800 | 5.900 | 5.565 | 2,220 |
| 2025-12-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-12-01 | 5.850 | 6.000 | 5.750 | 5.900 | 5.565 | 5,538 |
| 2025-11-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 256 |
| 2025-11-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 0 |
| 2025-11-26 | 5.800 | 5.850 | 5.750 | 5.850 | 5.518 | 6,580 |
| 2025-11-25 | 5.750 | 5.800 | 5.600 | 5.800 | 5.471 | 33,468 |
| 2025-11-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2025-11-21 | 5.700 | 5.800 | 5.700 | 5.800 | 5.471 | 5,000 |
| 2025-11-20 | 5.500 | 5.700 | 5.500 | 5.700 | 5.377 | 12,558 |
| 2025-11-19 | 5.550 | 5.700 | 5.550 | 5.700 | 5.377 | 14,535 |
| 2025-11-18 | 5.800 | 5.800 | 5.650 | 5.800 | 5.471 | 5,092 |
| 2025-11-17 | 5.750 | 5.750 | 5.650 | 5.750 | 5.424 | 3,369 |
| 2025-11-14 | 5.800 | 5.900 | 5.700 | 5.800 | 5.471 | 2,861 |
| 2025-11-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 1,235 |
| 2025-11-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-11-11 | 5.900 | 5.900 | 5.800 | 5.900 | 5.565 | 3,845 |
| 2025-11-10 | 5.800 | 5.900 | 5.800 | 5.800 | 5.471 | 3,306 |
| 2025-11-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2025-11-06 | 5.850 | 5.850 | 5.650 | 5.800 | 5.471 | 6,741 |
| 2025-11-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.471 | 1,238 |
| 2025-11-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 3,034 |
| 2025-11-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.518 | 341 |
| 2025-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
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.