Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.300 | 5.400 | 5.250 | 5.400 | 4.796 | 8,756 |
| 2024-11-11 | 5.450 | 5.500 | 5.350 | 5.500 | 4.885 | 56,781 |
| 2024-11-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.841 | 1,801 |
| 2024-11-07 | 5.350 | 5.350 | 5.350 | 5.350 | 4.752 | 0 |
| 2024-11-06 | 5.500 | 5.550 | 5.350 | 5.350 | 4.752 | 39,616 |
| 2024-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.752 | 60 |
| 2024-11-04 | 5.500 | 5.500 | 5.300 | 5.300 | 4.707 | 23,751 |
| 2024-11-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.885 | 436 |
| 2024-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 4.885 | 25 |
| 2024-10-30 | 5.300 | 5.500 | 5.300 | 5.500 | 4.885 | 384 |
| 2024-10-29 | 5.300 | 5.500 | 5.300 | 5.500 | 4.885 | 2,935 |
| 2024-10-28 | 5.350 | 5.500 | 5.200 | 5.500 | 4.885 | 13,009 |
| 2024-10-25 | 5.500 | 5.550 | 5.300 | 5.550 | 4.929 | 2,991 |
| 2024-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.885 | 5,700 |
| 2024-10-23 | 5.300 | 5.600 | 5.250 | 5.400 | 4.796 | 61,619 |
| 2024-10-22 | 5.500 | 5.500 | 5.200 | 5.500 | 4.885 | 39,703 |
| 2024-10-21 | 5.700 | 5.700 | 5.550 | 5.650 | 5.018 | 12,946 |
| 2024-10-18 | 5.650 | 5.850 | 5.650 | 5.750 | 5.107 | 41,019 |
| 2024-10-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.018 | 6,593 |
| 2024-10-16 | 5.700 | 5.700 | 5.550 | 5.700 | 5.063 | 1,872 |
| 2024-10-15 | 5.700 | 5.700 | 5.550 | 5.700 | 5.063 | 8,696 |
| 2024-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.063 | 0 |
| 2024-10-11 | 5.750 | 5.750 | 5.650 | 5.700 | 5.063 | 26,600 |
| 2024-10-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.063 | 333,600 |
| 2024-10-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 8 |
| 2024-10-08 | 5.750 | 5.850 | 5.750 | 5.850 | 5.196 | 4,692 |
| 2024-10-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 100,627 |
| 2024-10-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 0 |
| 2024-10-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 0 |
| 2024-10-02 | 6.000 | 6.000 | 5.650 | 5.850 | 5.196 | 10,116 |
| 2024-10-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 0 |
| 2024-09-30 | 5.850 | 6.000 | 5.850 | 6.000 | 5.329 | 7,001 |
| 2024-09-27 | 5.900 | 6.000 | 5.900 | 6.000 | 5.329 | 5,464 |
| 2024-09-26 | 6.000 | 6.000 | 5.900 | 5.900 | 5.240 | 1,036 |
| 2024-09-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.285 | 10,910 |
| 2024-09-24 | 6.000 | 6.050 | 5.950 | 5.950 | 5.285 | 11,900 |
| 2024-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 0 |
| 2024-09-20 | 5.950 | 6.000 | 5.950 | 6.000 | 5.329 | 6,833 |
| 2024-09-19 | 6.050 | 6.200 | 6.000 | 6.100 | 5.418 | 17,070 |
| 2024-09-18 | 6.150 | 6.150 | 6.150 | 6.150 | 5.462 | 325 |
| 2024-09-17 | 5.900 | 6.000 | 5.900 | 6.000 | 5.329 | 5,076 |
| 2024-09-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 4,100 |
| 2024-09-13 | 5.900 | 6.000 | 5.900 | 6.000 | 5.329 | 1,676 |
| 2024-09-12 | 5.900 | 6.100 | 5.900 | 5.900 | 5.240 | 2,910 |
| 2024-09-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 0 |
| 2024-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 0 |
| 2024-09-09 | 6.050 | 6.150 | 6.000 | 6.000 | 5.329 | 9,040 |
| 2024-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.329 | 3,400 |
| 2024-09-05 | 6.200 | 6.200 | 6.000 | 6.200 | 5.507 | 8,750 |
| 2024-09-04 | 6.000 | 6.200 | 6.000 | 6.200 | 5.507 | 20,669 |
| 2024-09-03 | 6.000 | 6.150 | 6.000 | 6.150 | 5.462 | 23,000 |
| 2024-09-02 | 6.000 | 6.300 | 5.950 | 6.150 | 5.462 | 53,390 |
| 2024-08-30 | 5.750 | 6.050 | 5.750 | 6.000 | 5.329 | 9,714 |
| 2024-08-29 | 5.950 | 5.950 | 5.800 | 5.950 | 5.285 | 3,545 |
| 2024-08-28 | 5.950 | 5.950 | 5.850 | 5.950 | 5.285 | 5,221 |
| 2024-08-27 | 5.800 | 6.200 | 5.700 | 5.950 | 5.285 | 55,918 |
| 2024-08-26 | 5.800 | 5.800 | 5.700 | 5.700 | 5.063 | 3,415 |
| 2024-08-23 | 5.900 | 5.900 | 5.700 | 5.800 | 5.151 | 9,698 |
| 2024-08-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 0 |
| 2024-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.196 | 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.