Fleming Properties AB

FLMNG
🏛️ 瑞典 →
5.75
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.45 16.79 16.45 16.79 0.0M
2023-12-28 17.02 17.02 16.45 16.45 0.0M
2023-12-27 17.70 17.70 17.36 17.36 0.0M
2023-12-22 17.59 17.70 17.59 17.70 0.0M
2023-12-21 17.70 17.70 17.13 17.13 0.0M
2023-12-20 17.59 17.70 17.59 17.59 0.0M
2023-12-19 19.40 19.40 16.91 17.70 0.0M
2023-12-18 19.97 20.65 19.97 20.65 0.0M
2023-12-15 20.20 20.20 19.74 19.97 0.0M
2023-12-14 19.63 20.65 19.63 20.20 0.0M
2023-12-13 18.72 19.29 18.61 19.29 0.0M
2023-12-12 18.27 18.72 18.27 18.72 0.0M
2023-12-11 17.70 17.70 17.70 17.70 0.0M
2023-12-08 17.25 17.70 17.02 17.02 0.0M
2023-12-07 16.91 17.02 16.91 16.91 0.0M
2023-12-06 16.57 16.91 16.57 16.91 0.0M
2023-12-05 16.45 16.68 16.45 16.57 0.0M
2023-12-04 16.57 16.57 16.57 16.57 0.0M
2023-12-01 16.45 17.02 16.45 16.57 0.0M
2023-11-30 17.02 17.02 16.79 16.79 0.0M
2023-11-29 17.47 17.47 16.91 16.91 0.0M
2023-11-28 17.02 17.02 17.02 17.02 0.0M
2023-11-27 16.57 16.57 16.57 16.57 0.0M
2023-11-24 16.68 17.02 16.57 16.57 0.0M
2023-11-22 16.57 16.57 16.45 16.45 0.0M
2023-11-21 16.57 16.57 16.57 16.57 0.0M
2023-11-20 16.23 16.79 16.23 16.79 0.0M
2023-11-16 16.34 16.79 16.34 16.79 0.0M
2023-11-15 16.57 16.57 16.45 16.45 0.0M
2023-11-14 15.66 16.57 15.66 16.57 0.0M
2023-11-13 17.02 17.02 15.89 16.45 0.0M
2023-11-10 17.36 17.59 17.36 17.59 0.0M
2023-11-07 17.13 17.13 17.13 17.13 0.0M
2023-11-06 17.02 17.70 17.02 17.70 0.0M
2023-11-03 17.25 17.25 16.68 17.02 0.0M
2023-11-02 17.02 17.70 17.02 17.70 0.0M
2023-11-01 17.59 17.59 17.36 17.36 0.0M
2023-10-31 18.16 18.16 18.16 18.16 0.0M
2023-10-25 19.40 19.40 18.72 18.72 0.0M
2023-10-20 19.18 19.52 19.18 19.52 0.0M
2023-10-18 19.86 19.86 19.86 19.86 0.0M
2023-10-17 19.63 19.63 19.63 19.63 0.0M
2023-10-16 19.29 19.63 19.29 19.63 0.0M
2023-10-12 19.40 19.40 19.40 19.40 0.0M
2023-10-11 19.97 19.97 19.97 19.97 0.0M
2023-10-10 19.97 19.97 19.97 19.97 0.0M
2023-10-09 19.86 19.86 19.29 19.29 0.0M
2023-10-06 19.86 19.86 19.29 19.86 0.0M
2023-10-04 20.42 20.54 20.42 20.54 0.0M
2023-10-02 20.42 20.42 20.42 20.42 0.0M
2023-09-29 20.99 20.99 20.20 20.42 0.0M
2023-09-28 20.42 20.42 20.42 20.42 0.0M
2023-09-27 20.42 20.42 20.42 20.42 0.0M
2023-09-21 20.76 20.76 20.76 20.76 0.0M
2023-09-20 20.76 20.76 20.76 20.76 0.0M
2023-09-19 20.99 20.99 20.99 20.99 0.0M
2023-09-18 20.99 21.79 20.99 21.79 0.0M
2023-09-15 21.11 21.90 21.11 21.11 0.0M
2023-09-12 21.11 21.11 21.11 21.11 0.0M
2023-09-11 21.22 21.22 21.22 21.22 0.0M
2023-09-07 21.90 21.90 21.90 21.90 0.0M
2023-09-05 21.67 21.67 21.67 21.67 0.0M
2023-09-04 21.33 21.33 21.33 21.33 0.0M
2023-09-01 22.13 22.13 21.67 22.01 0.0M
2023-08-31 21.90 22.13 21.11 22.13 0.0M
2023-08-30 21.11 21.22 21.11 21.22 0.0M
2023-08-29 20.31 21.11 20.31 21.11 0.0M
2023-08-28 20.42 21.11 20.31 20.31 0.0M
2023-08-24 20.76 20.76 20.42 20.42 0.0M
2023-08-21 20.42 20.42 20.08 20.42 0.0M
2023-08-18 20.42 20.42 20.42 20.42 0.0M
2023-08-17 20.54 20.54 20.54 20.54 0.0M
2023-08-15 20.65 20.65 20.65 20.65 0.0M
2023-08-14 20.54 20.65 19.86 20.65 0.0M
2023-08-11 21.22 21.22 20.99 20.99 0.0M
2023-08-10 20.99 20.99 20.99 20.99 0.0M
2023-08-09 21.45 21.45 21.45 21.45 0.0M
2023-08-08 21.56 21.90 21.11 21.11 0.0M
2023-08-04 21.33 21.33 21.33 21.33 0.0M
2023-08-03 21.90 21.90 21.22 21.22 0.0M
2023-08-02 22.58 22.58 21.11 21.11 0.0M
2023-08-01 22.24 22.58 22.24 22.58 0.0M
2023-07-31 22.24 22.24 22.24 22.24 0.0M
2023-07-28 22.13 22.58 22.13 22.58 0.0M
2023-07-27 22.01 22.58 22.01 22.58 0.0M
2023-07-25 22.13 22.58 22.01 22.01 0.0M
2023-07-24 22.13 22.13 22.13 22.13 0.0M
2023-07-21 22.24 22.58 21.79 22.13 0.0M
2023-07-20 22.24 22.24 22.24 22.24 0.0M
2023-07-19 22.47 22.47 22.24 22.24 0.0M
2023-07-18 22.47 22.47 22.24 22.24 0.0M
2023-07-17 22.24 22.24 22.24 22.24 0.0M
2023-07-14 22.24 22.24 22.24 22.24 0.0M
2023-07-12 22.35 22.35 22.35 22.35 0.0M
2023-07-11 21.79 22.47 21.79 22.47 0.0M
2023-07-10 22.13 22.13 21.67 21.79 0.0M
2023-07-07 22.13 22.13 22.13 22.13 0.0M
2023-07-06 23.60 23.60 22.24 22.24 0.0M
2023-07-05 23.49 23.60 22.81 22.81 0.0M
2023-07-04 22.35 22.92 22.13 22.92 0.0M
2023-07-03 23.15 23.15 23.15 23.15 0.0M
2023-06-30 22.58 23.15 22.13 23.15 0.0M
2023-06-29 22.69 23.60 22.58 22.58 0.0M
2023-06-28 22.69 22.69 22.69 22.69 0.0M
2023-06-27 23.26 23.71 22.69 22.69 0.0M
2023-06-26 21.22 23.26 21.22 22.47 0.0M
2023-06-22 20.65 21.33 20.65 21.33 0.0M
2023-06-21 21.22 21.22 21.22 21.22 0.0M
2023-06-20 22.47 22.47 21.67 21.90 0.0M
2023-06-19 21.67 21.67 21.67 21.67 0.0M
2023-06-16 22.35 22.35 21.67 22.24 0.0M
2023-06-15 21.67 22.35 21.67 22.35 0.0M
2023-06-14 21.67 21.67 21.67 21.67 0.0M
2023-06-13 21.45 22.24 21.22 21.79 0.0M
2023-06-12 21.67 21.79 20.99 21.50 0.0M
2023-06-09 21.67 22.24 21.67 21.67 0.0M
2023-06-08 21.56 21.56 21.56 21.56 0.1M
2023-06-07 21.11 21.56 20.99 21.56 0.0M
2023-06-05 20.99 21.56 20.99 20.99 0.0M
2023-06-02 22.01 22.24 20.99 20.99 0.0M
2023-06-01 23.94 23.94 22.24 22.24 0.0M
2023-05-31 24.17 24.85 24.17 24.85 0.0M
2023-05-30 25.19 25.19 24.96 24.96 0.0M
2023-05-29 25.19 25.19 25.19 25.19 0.0M
2023-05-26 25.53 25.53 25.19 25.19 0.0M
2023-05-25 25.08 26.32 24.74 25.53 0.0M
2023-05-24 25.08 25.08 25.08 25.08 0.0M
2023-05-23 23.49 24.28 23.49 24.28 0.0M
2023-05-22 23.83 23.83 23.37 23.37 0.0M
2023-05-19 23.60 23.83 23.60 23.83 0.0M
2023-05-17 23.60 24.51 23.60 23.60 0.0M
2023-05-16 24.51 24.51 23.60 24.51 0.0M
2023-05-15 23.26 23.71 23.26 23.71 0.0M
2023-05-12 24.62 24.62 23.26 23.26 0.0M
2023-05-11 24.62 24.62 24.62 24.62 0.0M
2023-05-10 24.62 24.62 24.62 24.62 0.0M
2023-05-09 23.94 25.42 23.94 24.74 0.0M
2023-05-08 27.01 27.01 22.69 23.94 0.0M
2023-05-05 27.12 27.12 27.12 27.12 0.0M
2023-05-04 27.69 27.69 27.12 27.12 0.0M
2023-05-03 27.12 27.12 27.12 27.12 0.0M
2023-05-02 27.12 27.12 27.12 27.12 0.0M
2023-04-28 27.12 27.12 26.67 27.12 0.0M
2023-04-27 26.67 27.12 26.67 26.67 0.0M
2023-04-26 27.12 27.12 27.12 27.12 0.0M
2023-04-25 27.12 27.12 27.12 27.12 0.0M
2023-04-24 27.12 27.46 26.67 26.67 0.0M
2023-04-21 27.01 27.12 26.10 27.12 0.0M
2023-04-20 26.89 27.80 26.89 27.01 0.0M
2023-04-19 27.35 27.80 27.23 27.80 0.0M
2023-04-18 27.57 27.80 26.55 27.80 0.0M
2023-04-17 29.22 29.22 28.37 28.37 0.0M
2023-04-14 28.93 29.50 28.93 29.22 0.0M
2023-04-13 28.93 28.93 28.93 28.93 0.0M
2023-04-12 30.92 31.20 28.93 28.93 0.0M
2023-04-11 31.77 31.77 30.92 30.92 0.0M
2023-04-06 30.92 30.92 30.92 30.92 0.0M
2023-04-05 32.34 32.34 31.20 31.20 0.0M
2023-04-04 32.05 32.34 32.05 32.05 0.0M
2023-04-03 32.05 32.05 31.77 31.77 0.0M
2023-03-31 32.05 32.05 31.49 32.05 0.0M
2023-03-30 32.05 32.05 31.20 32.05 0.0M
2023-03-29 30.92 32.05 29.50 31.20 0.0M
2023-03-28 29.22 30.92 28.37 30.92 0.0M
2023-03-27 28.37 29.22 27.35 29.22 0.0M
2023-03-24 29.79 29.79 26.89 28.37 0.0M
2023-03-23 30.64 31.49 29.50 29.79 0.0M
2023-03-22 31.77 31.77 30.64 31.77 0.0M
2023-03-21 30.64 31.77 30.64 31.77 0.0M
2023-03-20 31.77 31.77 30.35 30.64 0.0M
2023-03-17 32.62 32.62 31.20 31.77 0.0M
2023-03-16 31.77 32.62 31.49 32.62 0.0M
2023-03-15 33.19 33.19 31.49 31.77 0.0M
2023-03-14 32.34 33.47 32.34 32.62 0.0M
2023-03-13 30.92 31.49 30.07 31.49 0.0M
2023-03-10 31.49 31.49 30.07 30.92 0.0M
2023-03-09 31.20 31.77 31.20 31.49 0.0M
2023-03-08 32.91 32.91 31.49 32.05 0.0M
2023-03-07 35.46 35.46 32.34 32.91 0.0M
2023-03-06 38.01 38.01 34.32 35.46 0.0M
2023-03-03 38.01 38.86 37.44 38.01 0.0M
2023-03-02 36.59 40.28 36.59 38.01 0.0M
2023-03-01 32.62 39.43 32.62 36.59 0.0M
2023-02-28 31.77 32.05 31.20 31.77 0.0M
2023-02-27 32.91 32.91 32.34 32.34 0.0M
2023-02-24 34.04 34.04 32.34 34.04 0.0M
2023-02-23 35.46 35.46 34.32 34.61 0.0M
2023-02-22 37.16 37.16 33.47 36.88 0.0M
2023-02-21 37.73 37.73 36.59 37.16 0.0M
2023-02-20 38.01 38.01 37.73 37.73 0.0M
2023-02-17 39.43 39.43 36.88 38.01 0.0M
2023-02-16 39.43 39.43 39.43 39.43 0.0M
2023-02-15 40.28 40.28 39.15 39.15 0.0M
2023-02-14 40.28 40.28 40.28 40.28 0.0M
2023-02-13 40.56 40.85 39.43 40.56 0.0M
2023-02-09 41.98 41.98 41.70 41.98 0.0M
2023-02-08 41.98 41.98 40.85 40.85 0.0M
2023-02-07 41.98 41.98 40.56 40.56 0.0M
2023-02-06 41.42 41.98 40.56 41.98 0.0M
2023-02-03 39.71 41.42 39.71 41.42 0.0M
2023-02-02 40.00 40.85 39.43 40.85 0.0M
2023-02-01 40.85 40.85 39.15 40.85 0.0M
2023-01-31 41.42 41.42 40.85 40.85 0.0M
2023-01-30 41.13 41.98 41.13 41.98 0.0M
2023-01-27 42.27 42.27 39.71 41.13 0.0M
2023-01-26 42.27 42.27 42.27 42.27 0.0M
2023-01-25 42.27 42.27 41.13 42.27 0.0M
2023-01-24 41.13 42.27 41.13 42.27 0.0M
2023-01-23 42.55 42.55 42.55 42.55 0.0M
2023-01-19 41.13 41.13 41.13 41.13 0.0M
2023-01-18 41.98 42.27 41.42 42.27 0.0M
2023-01-17 41.13 41.13 41.13 41.13 0.0M
2023-01-16 41.98 42.55 40.56 42.55 0.0M
2023-01-13 41.98 42.27 41.98 42.27 0.0M
2023-01-12 41.70 41.98 41.42 41.98 0.0M
2023-01-11 41.98 42.55 41.42 41.42 0.0M
2023-01-10 41.13 41.13 41.13 41.13 0.0M
2023-01-09 40.56 41.13 40.00 41.13 0.0M
2023-01-05 41.42 41.42 40.56 40.56 0.0M
2023-01-04 41.98 41.98 41.42 41.42 0.0M
2023-01-03 39.15 41.42 39.15 40.56 0.0M
2023-01-02 38.86 38.86 38.86 38.86 0.0M