Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.100 | 5.200 | 5.100 | 5.200 | 4.619 | 4,923 |
| 2025-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2025-02-10 | 5.100 | 5.250 | 5.000 | 5.250 | 4.663 | 30,337 |
| 2025-02-07 | 5.100 | 5.200 | 5.100 | 5.200 | 4.619 | 2,314 |
| 2025-02-06 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 960 |
| 2025-02-05 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 3,885 |
| 2025-02-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 1,000 |
| 2025-02-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-01-31 | 5.100 | 5.200 | 5.100 | 5.200 | 4.619 | 13,313 |
| 2025-01-30 | 5.050 | 5.200 | 5.050 | 5.200 | 4.619 | 11,923 |
| 2025-01-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-01-28 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-01-27 | 5.050 | 5.200 | 5.050 | 5.200 | 4.619 | 2,774 |
| 2025-01-24 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2025-01-23 | 5.000 | 5.250 | 5.000 | 5.250 | 4.663 | 27,413 |
| 2025-01-22 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2025-01-21 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2025-01-20 | 5.050 | 5.250 | 5.050 | 5.250 | 4.663 | 1,147 |
| 2025-01-17 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 6,904 |
| 2025-01-16 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 350 |
| 2025-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-01-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 0 |
| 2025-01-13 | 5.150 | 5.200 | 5.150 | 5.200 | 4.619 | 5,000 |
| 2025-01-10 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 19,000 |
| 2025-01-09 | 5.000 | 5.200 | 4.800 | 5.100 | 4.530 | 14,406 |
| 2025-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 1,923 |
| 2025-01-07 | 5.200 | 5.250 | 5.100 | 5.100 | 4.530 | 18,859 |
| 2025-01-03 | 5.350 | 5.350 | 5.250 | 5.250 | 4.663 | 1,334 |
| 2025-01-02 | 5.250 | 5.300 | 5.250 | 5.300 | 4.707 | 1,886 |
| 2024-12-30 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 3,585 |
| 2024-12-27 | 5.100 | 5.200 | 5.100 | 5.200 | 4.619 | 5,996 |
| 2024-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2024-12-20 | 5.050 | 5.250 | 5.050 | 5.250 | 4.663 | 5,916 |
| 2024-12-19 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 1,927 |
| 2024-12-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2024-12-17 | 5.100 | 5.250 | 5.100 | 5.250 | 4.663 | 2,024 |
| 2024-12-16 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 10 |
| 2024-12-13 | 5.100 | 5.200 | 5.100 | 5.200 | 4.619 | 15,220 |
| 2024-12-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2024-12-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 457 |
| 2024-12-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.574 | 0 |
| 2024-12-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.574 | 280 |
| 2024-12-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 8,127 |
| 2024-12-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 0 |
| 2024-12-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 186 |
| 2024-12-03 | 5.050 | 5.200 | 5.050 | 5.200 | 4.619 | 4,008 |
| 2024-12-02 | 5.000 | 5.250 | 5.000 | 5.250 | 4.663 | 35,545 |
| 2024-11-29 | 5.150 | 5.200 | 5.000 | 5.150 | 4.574 | 9,105 |
| 2024-11-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.574 | 0 |
| 2024-11-27 | 5.300 | 5.300 | 5.150 | 5.150 | 4.574 | 5,886 |
| 2024-11-26 | 5.250 | 5.250 | 5.200 | 5.200 | 4.619 | 4,260 |
| 2024-11-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.663 | 9 |
| 2024-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.619 | 3,406 |
| 2024-11-21 | 5.050 | 5.200 | 5.050 | 5.200 | 4.619 | 8,835 |
| 2024-11-20 | 5.200 | 5.250 | 5.000 | 5.000 | 4.441 | 58,803 |
| 2024-11-19 | 5.200 | 5.350 | 5.200 | 5.200 | 4.619 | 16,768 |
| 2024-11-18 | 5.200 | 5.350 | 5.200 | 5.350 | 4.752 | 21,718 |
| 2024-11-15 | 5.250 | 5.350 | 5.250 | 5.350 | 4.752 | 47,159 |
| 2024-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.841 | 1,834 |
| 2024-11-13 | 5.250 | 5.350 | 5.250 | 5.350 | 4.752 | 38,830 |
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.