Nasdaq Stockholm · FLMNG · stock
Fleming Properties AB (publ) (FLMNG) stock price history
Every Nasdaq Stockholm trading session of Fleming Properties AB (publ) from Oct 14, 2019 to Sep 25, 2026: 1,747 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLMNG adjusted close, 2019 to 2026
- SEK 116.23
- All time high, 2020
- SEK 6.15
- 52 week high, SEK 5.10 low
- 1,747
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FLMNG key facts
- Fleming Properties AB (publ) (FLMNG) closed at SEK 5.30 on Sep 25, 2026 on Nasdaq Stockholm.
- FLMNG's all time high close is SEK 116.23, set on Jan 17, 2020; its all time low close is SEK 4.51 on Jun 17, 2024.
- FLMNG's 52 week range is SEK 5.10 to SEK 6.15.
- FLMNG returned -8.1% over the year to Sep 25, 2026 and -94.7% over five years.
- Since Oct 14, 2019 FLMNG returned -95%, -35.5% a year compounded.
- FLMNG's deepest drawdown was -96.1% from Jan 17, 2020 to Jun 17, 2024.
- DataCedar holds 1,747 daily sessions of FLMNG history from Oct 14, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLMNG price chart, 2019 to 2026
FLMNG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -3.6% |
| 6 months | -4.9% |
| Year to date | -9.7% |
| 1 year | -8.1% |
| 3 years | -84.5% |
| 5 years | -94.7% |
| 10 years | n/a |
| Since Oct 14, 2019 | -95.3% |
| Compound annual growth, 6.9 years | -35.5% |
FLMNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 116.23 on Jan 17, 2020
- All time low close
- SEK 4.51 on Jun 17, 2024
- 52 week high
- SEK 6.15 on Jun 23, 2026
- 52 week low
- SEK 5.10 on May 11, 2026
- Deepest drawdown
- -96.1% from Jan 17, 2020 to Jun 17, 2024, not yet recovered
- Best single session
- +19.2% on Apr 24, 2024
- Worst single session
- -50.0% on Apr 26, 2024
- Volatility, 1 year annualised
- 21.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2024, -82%
FLMNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 14, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.77 | SEK 6.15 | SEK 5.10 | SEK 5.30 | -9.7% | 2.2M | 185 |
| 2025 | SEK 4.92 | SEK 6.27 | SEK 4.50 | SEK 5.87 | +19.4% | 2.3M | 249 |
| 2024 | SEK 26.79 | SEK 27.91 | SEK 3.93 | SEK 4.92 | -82.3% | 3.1M | 251 |
| 2023 | SEK 64.16 | SEK 70.25 | SEK 25.85 | SEK 27.72 | -57.1% | 363.1K | 251 |
| 2022 | SEK 97.41 | SEK 105.84 | SEK 61.82 | SEK 64.63 | -33.7% | 2.3M | 253 |
| 2021 | SEK 104.51 | SEK 104.51 | SEK 93.41 | SEK 97.41 | -6.0% | 802.9K | 253 |
| 2020 | SEK 110.66 | SEK 117.16 | SEK 83.69 | SEK 103.58 | -6.4% | 1M | 252 |
| 2019 | SEK 111.59 | SEK 113.45 | SEK 106.94 | SEK 110.66 | n/a | 856.4K | 53 |
FLMNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 5.30 | -1.9% |
| August 2026 | SEK 5.40 | 0.0% |
| July 2026 | SEK 5.40 | -0.9% |
| June 2026 | SEK 5.45 | +0.9% |
| May 2026 | SEK 5.40 | +0.9% |
| April 2026 | SEK 5.35 | -2.2% |
| March 2026 | SEK 5.47 | -6.0% |
| February 2026 | SEK 5.82 | -0.8% |
| January 2026 | SEK 5.87 | 0.0% |
| December 2025 | SEK 5.87 | +0.9% |
| November 2025 | SEK 5.82 | +0.9% |
| October 2025 | SEK 5.77 | +0.9% |
About the FLMNG data
Daily bars. 1,747 sessions from Oct 14, 2019 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLMNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FLMNG share price history
