Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.050 | 6.050 | 6.050 | 6.050 | 5.707 | 9 |
| 2025-08-06 | 6.000 | 6.050 | 6.000 | 6.050 | 5.707 | 6,753 |
| 2025-08-05 | 6.050 | 6.250 | 6.000 | 6.050 | 5.707 | 17,064 |
| 2025-08-04 | 6.100 | 6.100 | 5.900 | 6.050 | 5.707 | 584 |
| 2025-08-01 | 5.850 | 6.100 | 5.850 | 6.100 | 5.754 | 2,080 |
| 2025-07-31 | 6.050 | 6.150 | 5.900 | 6.000 | 5.660 | 4,765 |
| 2025-07-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.660 | 3,850 |
| 2025-07-29 | 6.100 | 6.100 | 6.100 | 6.100 | 5.754 | 200 |
| 2025-07-28 | 6.050 | 6.100 | 6.000 | 6.050 | 5.707 | 4,137 |
| 2025-07-25 | 6.050 | 6.050 | 6.050 | 6.050 | 5.707 | 5,449 |
| 2025-07-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.707 | 0 |
| 2025-07-23 | 6.050 | 6.050 | 6.050 | 6.050 | 5.707 | 0 |
| 2025-07-22 | 5.900 | 6.050 | 5.900 | 6.050 | 5.707 | 4,137 |
| 2025-07-21 | 6.000 | 6.100 | 5.950 | 6.100 | 5.754 | 6,445 |
| 2025-07-18 | 6.050 | 6.100 | 6.050 | 6.100 | 5.754 | 5,851 |
| 2025-07-17 | 6.250 | 6.250 | 6.250 | 6.250 | 5.895 | 0 |
| 2025-07-16 | 6.250 | 6.250 | 6.150 | 6.250 | 5.895 | 3,537 |
| 2025-07-15 | 6.200 | 6.200 | 6.200 | 6.200 | 5.848 | 500 |
| 2025-07-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.754 | 0 |
| 2025-07-11 | 6.100 | 6.300 | 6.000 | 6.100 | 5.754 | 8,927 |
| 2025-07-10 | 6.150 | 6.150 | 5.900 | 6.100 | 5.754 | 5,033 |
| 2025-07-09 | 6.050 | 6.150 | 6.050 | 6.150 | 5.801 | 8,928 |
| 2025-07-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.707 | 10,000 |
| 2025-07-07 | 5.900 | 6.050 | 5.850 | 6.050 | 5.707 | 3,352 |
| 2025-07-04 | 5.950 | 6.050 | 5.950 | 6.050 | 5.707 | 3,883 |
| 2025-07-03 | 6.050 | 6.050 | 5.900 | 6.050 | 5.707 | 2,829 |
| 2025-07-02 | 5.800 | 6.050 | 5.800 | 6.050 | 5.707 | 25,411 |
| 2025-07-01 | 5.850 | 6.000 | 5.850 | 6.000 | 5.660 | 666 |
| 2025-06-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.660 | 2,666 |
| 2025-06-27 | 6.000 | 6.100 | 5.950 | 6.000 | 5.660 | 6,739 |
| 2025-06-26 | 6.000 | 6.000 | 5.750 | 5.900 | 5.565 | 7,455 |
| 2025-06-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 495 |
| 2025-06-24 | 5.800 | 5.950 | 5.800 | 5.900 | 5.565 | 11,590 |
| 2025-06-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-06-19 | 5.950 | 5.950 | 5.800 | 5.900 | 5.565 | 6,775 |
| 2025-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 0 |
| 2025-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.565 | 2,000 |
| 2025-06-16 | 5.700 | 6.000 | 5.700 | 5.850 | 5.518 | 43,613 |
| 2025-06-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.424 | 24,400 |
| 2025-06-12 | 5.800 | 5.950 | 5.700 | 5.800 | 5.471 | 9,952 |
| 2025-06-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 3,475 |
| 2025-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 325 |
| 2025-06-09 | 5.750 | 5.750 | 5.700 | 5.700 | 5.377 | 24,149 |
| 2025-06-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.377 | 13,409 |
| 2025-06-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 0 |
| 2025-06-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.424 | 200 |
| 2025-06-02 | 5.700 | 5.700 | 5.600 | 5.700 | 5.377 | 1,580 |
| 2025-05-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2025-05-28 | 5.750 | 5.800 | 5.650 | 5.800 | 5.471 | 7,908 |
| 2025-05-27 | 5.600 | 5.800 | 5.550 | 5.700 | 5.377 | 17,955 |
| 2025-05-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.329 | 100 |
| 2025-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.377 | 0 |
| 2025-05-22 | 5.650 | 5.850 | 5.600 | 5.700 | 5.377 | 10,092 |
| 2025-05-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.329 | 0 |
| 2025-05-20 | 5.600 | 5.650 | 5.600 | 5.650 | 5.329 | 2,884 |
| 2025-05-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.282 | 0 |
| 2025-05-16 | 5.450 | 5.600 | 5.450 | 5.600 | 5.282 | 95,743 |
| 2025-05-15 | 5.400 | 5.450 | 5.400 | 5.450 | 5.141 | 3,500 |
| 2025-05-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.141 | 2,300 |
| 2025-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.188 | 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.