Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.550 | 5.800 | 5.550 | 5.800 | 5.471 | 6,552 |
| 2025-10-29 | 5.750 | 5.800 | 5.550 | 5.750 | 5.424 | 13,376 |
| 2025-10-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2025-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2025-10-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2025-10-23 | 5.600 | 5.750 | 5.600 | 5.750 | 5.424 | 435 |
| 2025-10-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2025-10-21 | 5.500 | 5.800 | 5.500 | 5.800 | 5.471 | 4,421 |
| 2025-10-20 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 5,862 |
| 2025-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 1,199 |
| 2025-10-16 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 1,050 |
| 2025-10-15 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 483 |
| 2025-10-14 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 534 |
| 2025-10-13 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 402 |
| 2025-10-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 86 |
| 2025-10-09 | 5.600 | 5.850 | 5.600 | 5.850 | 5.518 | 7,606 |
| 2025-10-08 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 5,708 |
| 2025-10-07 | 5.700 | 5.800 | 5.700 | 5.800 | 5.471 | 8,515 |
| 2025-10-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 239 |
| 2025-10-02 | 5.550 | 6.000 | 5.550 | 6.000 | 5.660 | 5,100 |
| 2025-10-01 | 5.550 | 5.750 | 5.550 | 5.750 | 5.424 | 874 |
| 2025-09-30 | 5.600 | 5.750 | 5.600 | 5.750 | 5.424 | 240 |
| 2025-09-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2025-09-26 | 5.600 | 5.800 | 5.600 | 5.750 | 5.424 | 5,832 |
| 2025-09-25 | 5.600 | 5.800 | 5.600 | 5.800 | 5.471 | 441 |
| 2025-09-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2025-09-23 | 5.650 | 5.800 | 5.650 | 5.800 | 5.471 | 2,541 |
| 2025-09-22 | 5.650 | 5.800 | 5.650 | 5.800 | 5.471 | 7,500 |
| 2025-09-19 | 5.700 | 5.900 | 5.600 | 5.900 | 5.565 | 21,435 |
| 2025-09-18 | 5.900 | 5.900 | 5.700 | 5.900 | 5.565 | 2,442 |
| 2025-09-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 3 |
| 2025-09-16 | 5.950 | 5.950 | 5.700 | 5.900 | 5.565 | 6,476 |
| 2025-09-15 | 5.800 | 6.000 | 5.800 | 6.000 | 5.660 | 5,400 |
| 2025-09-12 | 5.550 | 5.950 | 5.550 | 5.950 | 5.612 | 4,164 |
| 2025-09-11 | 5.800 | 5.950 | 5.400 | 5.950 | 5.612 | 30,877 |
| 2025-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.660 | 0 |
| 2025-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.660 | 150 |
| 2025-09-08 | 5.800 | 6.000 | 5.800 | 6.000 | 5.660 | 1,666 |
| 2025-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.660 | 0 |
| 2025-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.660 | 0 |
| 2025-09-03 | 5.850 | 6.000 | 5.850 | 6.000 | 5.660 | 1,427 |
| 2025-09-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-09-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-08-29 | 5.800 | 5.900 | 5.800 | 5.900 | 5.565 | 214 |
| 2025-08-28 | 6.000 | 6.000 | 5.800 | 6.000 | 5.660 | 3,906 |
| 2025-08-27 | 5.800 | 5.950 | 5.800 | 5.950 | 5.612 | 4,240 |
| 2025-08-26 | 5.950 | 6.000 | 5.950 | 6.000 | 5.660 | 2,806 |
| 2025-08-25 | 5.800 | 6.000 | 5.800 | 5.950 | 5.612 | 4,422 |
| 2025-08-22 | 5.900 | 6.000 | 5.900 | 5.900 | 5.565 | 16,776 |
| 2025-08-21 | 5.900 | 6.000 | 5.900 | 6.000 | 5.660 | 10,071 |
| 2025-08-20 | 6.000 | 6.000 | 5.900 | 6.000 | 5.660 | 4,067 |
| 2025-08-19 | 5.950 | 6.000 | 5.850 | 6.000 | 5.660 | 7,837 |
| 2025-08-18 | 5.700 | 5.900 | 5.700 | 5.900 | 5.565 | 4,870 |
| 2025-08-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.471 | 5,971 |
| 2025-08-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 52 |
| 2025-08-13 | 6.000 | 6.000 | 5.450 | 5.900 | 5.565 | 7,995 |
| 2025-08-12 | 5.900 | 5.950 | 5.900 | 5.900 | 5.565 | 8,889 |
| 2025-08-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.565 | 6,424 |
| 2025-08-08 | 6.100 | 6.100 | 5.850 | 6.050 | 5.707 | 2,260 |
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.