Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.400 | 5.600 | 5.400 | 5.500 | 5.188 | 13,185 |
| 2025-05-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.282 | 200 |
| 2025-05-08 | 5.250 | 5.450 | 5.250 | 5.450 | 5.141 | 18,457 |
| 2025-05-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.141 | 0 |
| 2025-05-06 | 5.250 | 5.450 | 5.250 | 5.450 | 5.141 | 935 |
| 2025-05-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.141 | 927 |
| 2025-05-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.094 | 0 |
| 2025-04-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.094 | 0 |
| 2025-04-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.094 | 0 |
| 2025-04-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.094 | 1,205 |
| 2025-04-25 | 5.300 | 5.450 | 5.300 | 5.450 | 5.141 | 3,917 |
| 2025-04-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.188 | 1,863 |
| 2025-04-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.188 | 0 |
| 2025-04-22 | 5.350 | 5.500 | 5.350 | 5.500 | 5.188 | 6,337 |
| 2025-04-17 | 5.500 | 5.500 | 5.300 | 5.500 | 5.188 | 6,200 |
| 2025-04-16 | 5.300 | 5.500 | 5.300 | 5.500 | 5.188 | 4,761 |
| 2025-04-15 | 5.350 | 5.500 | 5.350 | 5.500 | 5.188 | 11,204 |
| 2025-04-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.188 | 0 |
| 2025-04-11 | 5.650 | 5.650 | 5.350 | 5.500 | 5.188 | 18,856 |
| 2025-04-10 | 5.450 | 5.650 | 5.150 | 5.650 | 5.329 | 68,177 |
| 2025-04-09 | 5.650 | 5.750 | 5.500 | 5.650 | 5.018 | 16,980 |
| 2025-04-08 | 5.450 | 5.650 | 5.450 | 5.650 | 5.018 | 1,144 |
| 2025-04-07 | 5.450 | 5.650 | 5.450 | 5.650 | 5.018 | 4,724 |
| 2025-04-04 | 5.600 | 5.650 | 5.400 | 5.650 | 5.018 | 18,619 |
| 2025-04-03 | 5.450 | 5.600 | 5.450 | 5.600 | 4.974 | 2,492 |
| 2025-04-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.018 | 0 |
| 2025-04-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.018 | 0 |
| 2025-03-31 | 5.500 | 5.650 | 5.500 | 5.650 | 5.018 | 140 |
| 2025-03-28 | 5.400 | 5.550 | 5.400 | 5.550 | 4.929 | 1,010 |
| 2025-03-27 | 5.450 | 5.500 | 5.400 | 5.400 | 4.796 | 26,906 |
| 2025-03-26 | 5.650 | 5.650 | 5.200 | 5.450 | 4.841 | 21,638 |
| 2025-03-25 | 5.750 | 5.750 | 5.650 | 5.650 | 5.018 | 3,717 |
| 2025-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.107 | 415 |
| 2025-03-21 | 5.700 | 5.750 | 5.600 | 5.750 | 5.107 | 11,969 |
| 2025-03-20 | 5.600 | 5.900 | 5.600 | 5.700 | 5.063 | 5,057 |
| 2025-03-19 | 5.500 | 5.700 | 5.500 | 5.600 | 4.974 | 11,317 |
| 2025-03-18 | 5.650 | 5.650 | 5.450 | 5.650 | 5.018 | 601 |
| 2025-03-17 | 5.700 | 5.700 | 5.450 | 5.600 | 4.974 | 8,776 |
| 2025-03-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.018 | 0 |
| 2025-03-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.018 | 180 |
| 2025-03-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.107 | 0 |
| 2025-03-11 | 5.550 | 5.750 | 5.550 | 5.750 | 5.107 | 10,429 |
| 2025-03-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.107 | 190 |
| 2025-03-07 | 5.400 | 5.600 | 5.400 | 5.600 | 4.974 | 3,744 |
| 2025-03-06 | 5.650 | 5.700 | 5.600 | 5.600 | 4.974 | 9,488 |
| 2025-03-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.151 | 0 |
| 2025-03-04 | 5.650 | 5.800 | 5.650 | 5.800 | 5.151 | 10,920 |
| 2025-03-03 | 5.950 | 5.950 | 5.750 | 5.850 | 5.196 | 2,265 |
| 2025-02-28 | 5.650 | 6.000 | 5.650 | 6.000 | 5.329 | 5,769 |
| 2025-02-27 | 5.650 | 5.850 | 5.650 | 5.850 | 5.196 | 3,769 |
| 2025-02-26 | 5.850 | 6.000 | 5.600 | 5.900 | 5.240 | 19,996 |
| 2025-02-25 | 5.700 | 5.950 | 5.700 | 5.800 | 5.151 | 20,828 |
| 2025-02-24 | 5.350 | 5.750 | 5.350 | 5.750 | 5.107 | 46,375 |
| 2025-02-21 | 5.300 | 5.550 | 5.300 | 5.350 | 4.752 | 30,229 |
| 2025-02-20 | 5.250 | 5.400 | 5.250 | 5.250 | 4.663 | 22,479 |
| 2025-02-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.619 | 7,501 |
| 2025-02-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-02-17 | 5.300 | 5.400 | 5.200 | 5.200 | 4.619 | 10,786 |
| 2025-02-14 | 5.050 | 5.250 | 5.050 | 5.250 | 4.663 | 7,500 |
| 2025-02-13 | 5.050 | 5.200 | 5.050 | 5.200 | 4.619 | 2,748 |
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.