Fleming Properties AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 1,963 |
| 2026-10-15 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,194 |
| 2026-10-14 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3,911 |
| 2026-10-13 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 4,117 |
| 2026-10-12 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,674 |
| 2026-10-09 | 4.940 | 5.250 | 4.800 | 5.100 | 5.100 | 365,145 |
| 2026-10-08 | 5.150 | 5.250 | 4.800 | 5.000 | 5.000 | 79,391 |
| 2026-10-07 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 15,253 |
| 2026-10-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-10-05 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 8,300 |
| 2026-10-02 | 5.350 | 5.400 | 5.200 | 5.350 | 5.350 | 35,979 |
| 2026-10-01 | 5.300 | 5.350 | 4.960 | 5.200 | 5.200 | 21,428 |
| 2026-09-30 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 2,000 |
| 2026-09-29 | 5.150 | 5.300 | 5.100 | 5.300 | 5.300 | 3,011 |
| 2026-09-28 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 4,043 |
| 2026-09-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-24 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 2,914 |
| 2026-09-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 458,502 |
| 2026-09-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,000 |
| 2026-09-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-17 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 5,557 |
| 2026-09-16 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 1,944 |
| 2026-09-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-11 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 301 |
| 2026-09-10 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 19,121 |
| 2026-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 555 |
| 2026-09-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-03 | 5.200 | 5.400 | 5.150 | 5.350 | 5.350 | 20,923 |
| 2026-09-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-31 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 30,033 |
| 2026-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 11 |
| 2026-08-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 379 |
| 2026-08-25 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 35,175 |
| 2026-08-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-08-21 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 3,004 |
| 2026-08-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 26,000 |
| 2026-08-19 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 2,076 |
| 2026-08-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-17 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 102,525 |
| 2026-08-14 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 5,420 |
| 2026-08-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-08-12 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 5,000 |
| 2026-08-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-08-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-08-07 | 5.200 | 5.350 | 5.100 | 5.350 | 5.350 | 15,500 |
| 2026-08-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-05 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 1,542 |
| 2026-08-04 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 2,136 |
| 2026-08-03 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 27,906 |
| 2026-07-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 925 |
| 2026-07-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,524 |
| 2026-07-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 366 |
| 2026-07-28 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 478 |
| 2026-07-27 | 5.400 | 5.450 | 5.250 | 5.400 | 5.400 | 5,643 |
Page 1 of 5 · 249 trading daysOlder →
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.