Fleming Properties AB (FLMNG)

FLMNG
🏛️ 스웨덴 →
5.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.86 38.86 38.86 38.86 0.0M
2022-12-29 38.86 38.86 38.58 38.58 0.0M
2022-12-28 39.15 39.15 39.15 39.15 0.0M
2022-12-27 38.01 38.58 38.01 38.58 0.0M
2022-12-23 38.01 38.01 38.01 38.01 0.0M
2022-12-22 38.01 38.86 37.44 38.01 0.0M
2022-12-21 39.15 39.43 39.15 39.15 0.0M
2022-12-20 38.58 39.43 38.58 39.43 0.0M
2022-12-19 40.00 40.00 38.58 39.71 0.0M
2022-12-16 39.71 40.00 39.15 40.00 0.0M
2022-12-15 40.28 40.28 39.71 39.71 0.0M
2022-12-14 40.00 40.28 39.71 40.28 0.0M
2022-12-13 40.28 40.28 40.00 40.00 0.0M
2022-12-12 39.43 40.28 39.43 39.71 0.0M
2022-12-09 41.13 41.98 39.43 40.28 0.0M
2022-12-08 43.40 43.40 42.27 42.83 0.0M
2022-12-07 43.40 43.68 41.98 43.40 0.0M
2022-12-06 43.68 43.68 43.68 43.68 0.0M
2022-12-05 43.40 43.68 43.12 43.68 0.0M
2022-12-02 42.83 43.68 42.83 43.68 0.0M
2022-12-01 44.25 44.25 42.55 43.40 0.0M
2022-11-30 46.52 46.52 42.27 44.25 0.0M
2022-11-29 47.37 47.37 46.52 47.37 0.0M
2022-11-28 47.37 47.37 47.37 47.37 0.0M
2022-11-25 46.52 47.37 46.24 47.37 0.0M
2022-11-24 47.09 47.09 46.52 46.52 0.0M
2022-11-23 45.39 47.09 45.39 47.09 0.0M
2022-11-21 47.09 47.09 47.09 47.09 0.0M
2022-11-18 46.81 47.09 46.52 46.52 0.0M
2022-11-17 46.81 46.81 46.81 46.81 0.0M
2022-11-16 45.39 45.39 45.39 45.39 0.0M
2022-11-15 45.67 46.52 45.67 45.95 0.0M
2022-11-14 46.81 46.81 46.81 46.81 0.0M
2022-11-11 46.52 46.81 46.52 46.81 0.0M
2022-11-10 45.95 46.81 44.82 46.81 0.0M
2022-11-09 45.95 45.95 45.10 45.95 0.0M
2022-11-08 46.81 46.81 45.95 45.95 0.0M
2022-11-07 46.81 46.81 46.81 46.81 0.0M
2022-11-04 47.09 47.09 46.52 46.52 0.0M
2022-11-03 47.09 47.09 46.81 47.09 0.0M
2022-11-02 47.09 47.09 47.09 47.09 0.0M
2022-11-01 47.37 47.37 47.37 47.37 0.0M
2022-10-31 46.52 47.37 46.52 47.37 0.0M
2022-10-28 46.24 47.09 46.24 47.09 0.0M
2022-10-27 47.09 47.09 47.09 47.09 0.0M
2022-10-26 47.37 47.37 47.37 47.37 0.0M
2022-10-25 47.37 47.37 47.37 47.37 0.0M
2022-10-24 47.37 47.37 47.37 47.37 0.0M
2022-10-21 47.09 47.09 47.09 47.09 0.0M
2022-10-20 46.52 46.52 46.52 46.52 0.0M
2022-10-19 47.09 47.09 47.09 47.09 0.0M
2022-10-18 46.81 47.09 46.52 47.09 0.0M
2022-10-14 46.81 47.37 46.81 47.37 0.0M
2022-10-13 46.52 46.52 45.39 45.95 0.0M
2022-10-12 46.81 46.81 46.52 46.52 0.0M
2022-10-11 47.09 47.09 47.09 47.09 0.0M
2022-10-10 47.37 47.37 47.37 47.37 0.0M
2022-10-07 47.66 47.66 46.81 46.81 0.0M
2022-10-06 48.22 48.22 47.09 47.66 0.0M
2022-10-05 48.22 48.22 47.09 47.37 0.0M
2022-10-04 48.79 48.79 47.94 47.94 0.0M
2022-10-03 47.94 48.79 47.94 48.22 0.0M
2022-09-30 48.22 48.22 47.09 47.66 0.0M
2022-09-29 48.22 49.07 47.37 47.37 0.0M
2022-09-28 49.36 49.64 48.22 49.64 0.0M
2022-09-27 49.07 50.49 49.07 49.36 0.0M
2022-09-26 49.07 50.78 49.07 50.78 0.0M
2022-09-23 49.93 49.93 48.51 49.07 0.0M
2022-09-22 51.06 51.06 49.36 49.93 0.0M
2022-09-21 49.93 51.34 49.93 50.21 0.0M
2022-09-20 50.21 50.78 50.21 50.78 0.0M
2022-09-19 51.34 51.34 51.34 51.34 0.0M
2022-09-16 51.34 51.34 50.21 50.21 0.0M
2022-09-15 50.21 50.21 50.21 50.21 0.0M
2022-09-14 90.50 90.50 88.00 90.50 0.0M
2022-09-12 90.00 90.00 88.00 90.00 0.0M
2022-09-09 89.00 91.50 88.00 90.50 0.0M
2022-09-07 90.50 90.50 90.50 90.50 0.0M
2022-09-02 88.00 90.50 87.00 90.50 0.0M
2022-09-01 88.00 88.00 85.00 88.00 0.0M
2022-08-31 88.00 89.50 84.00 86.50 0.0M
2022-08-30 86.00 89.00 86.00 86.00 0.0M
2022-08-29 89.00 89.00 87.00 89.00 0.0M
2022-08-26 88.00 89.50 87.00 89.00 0.0M
2022-08-25 87.00 87.00 87.00 87.00 0.0M
2022-08-24 84.00 86.50 83.50 86.50 0.0M
2022-08-23 88.00 88.00 84.50 85.50 0.0M
2022-08-22 89.00 89.00 86.00 88.00 0.0M
2022-08-19 88.00 88.50 88.00 88.50 0.0M
2022-08-18 89.00 89.00 89.00 89.00 0.0M
2022-08-17 89.00 90.00 88.00 89.00 0.0M
2022-08-16 90.00 90.00 88.00 89.50 0.0M
2022-08-15 90.00 90.00 88.00 88.00 0.0M
2022-08-12 89.50 90.00 88.00 90.00 0.0M
2022-08-11 91.00 91.00 88.00 89.00 0.0M
2022-08-10 96.00 96.00 90.00 90.00 0.0M
2022-08-09 96.00 96.00 96.00 96.00 0.0M
2022-08-08 96.00 96.00 95.00 96.00 0.0M
2022-08-05 96.00 96.00 96.00 96.00 0.0M
2022-08-04 97.00 97.00 95.00 96.00 0.0M
2022-08-03 97.00 97.00 97.00 97.00 0.0M
2022-08-02 97.00 97.00 97.00 97.00 0.0M
2022-08-01 98.00 98.00 95.00 97.00 0.0M
2022-07-29 97.50 97.50 96.00 96.50 0.0M
2022-07-28 97.50 97.50 97.50 97.50 0.0M
2022-07-26 97.50 97.50 97.50 97.50 0.0M
2022-07-22 97.50 97.50 97.50 97.50 0.0M
2022-07-21 97.50 97.50 97.50 97.50 0.0M
2022-07-20 97.50 97.50 95.00 95.00 0.0M
2022-07-19 95.50 95.50 95.00 95.00 0.0M
2022-07-18 95.00 95.00 95.00 95.00 0.0M
2022-07-15 96.00 96.00 95.00 95.00 0.0M
2022-07-14 97.50 97.50 97.50 97.50 0.0M
2022-07-13 96.50 97.50 96.50 97.50 0.0M
2022-07-12 97.00 97.50 96.00 97.50 0.0M
2022-07-11 97.50 97.50 97.00 97.00 0.0M
2022-07-08 97.00 97.00 95.50 97.00 0.0M
2022-07-07 97.50 97.50 97.50 97.50 0.0M
2022-07-06 97.50 97.50 97.50 97.50 0.0M
2022-07-05 99.00 99.50 92.50 97.50 0.0M
2022-07-04 97.00 99.50 96.50 97.50 0.0M
2022-07-01 97.00 99.50 97.00 97.00 0.0M
2022-06-30 97.50 97.50 97.50 97.50 0.0M
2022-06-29 99.50 99.50 98.00 98.00 0.0M
2022-06-28 100.00 100.00 99.00 100.00 0.0M
2022-06-27 100.00 100.00 99.00 99.00 0.0M
2022-06-23 100.00 100.00 99.00 99.00 0.0M
2022-06-22 101.00 101.00 100.00 100.00 0.0M
2022-06-21 100.00 101.00 100.00 100.00 0.0M
2022-06-20 101.00 101.00 101.00 101.00 0.0M
2022-06-17 100.00 100.00 99.00 99.00 0.0M
2022-06-16 100.00 101.00 98.00 100.00 0.0M
2022-06-15 103.00 103.00 103.00 103.00 0.0M
2022-06-14 104.00 104.00 101.00 101.00 0.0M
2022-06-13 104.00 105.00 104.00 104.00 0.0M
2022-06-10 106.00 106.00 104.00 104.00 0.0M
2022-06-09 106.00 106.00 105.00 105.00 0.0M
2022-06-08 105.00 105.00 105.00 105.00 0.0M
2022-06-07 107.00 107.00 106.00 106.00 0.0M
2022-06-03 107.00 107.00 107.00 107.00 0.0M
2022-06-02 108.00 108.00 108.00 108.00 0.0M
2022-06-01 108.00 108.00 105.00 108.00 0.0M
2022-05-31 107.00 108.00 107.00 108.00 0.0M
2022-05-30 109.00 109.00 107.00 108.00 0.0M
2022-05-27 107.00 107.00 107.00 107.00 0.0M
2022-05-25 108.00 108.00 106.00 108.00 0.0M
2022-05-24 109.00 109.00 107.00 109.00 0.0M
2022-05-23 107.00 108.00 107.00 107.00 0.0M
2022-05-19 106.00 106.00 106.00 106.00 0.0M
2022-05-18 107.00 107.00 107.00 107.00 0.0M
2022-05-16 109.00 109.00 108.00 108.00 0.0M
2022-05-13 109.00 109.00 106.00 106.00 0.0M
2022-05-12 109.00 109.00 109.00 109.00 0.0M
2022-05-11 109.00 109.00 109.00 109.00 0.0M
2022-05-10 105.00 108.00 105.00 108.00 0.0M
2022-05-09 110.00 110.00 106.00 108.00 0.0M
2022-05-06 110.00 110.00 106.00 110.00 0.0M
2022-05-05 112.00 112.00 108.00 110.00 0.0M
2022-05-04 109.00 113.00 108.00 112.00 0.2M
2022-05-03 107.00 108.00 106.00 108.00 0.0M
2022-05-02 106.00 106.00 106.00 106.00 0.0M
2022-04-29 106.50 107.00 106.00 106.00 0.0M
2022-04-27 107.00 107.00 107.00 107.00 0.0M
2022-04-26 105.00 105.00 105.00 105.00 0.0M
2022-04-21 109.00 109.00 108.00 108.00 0.0M
2022-04-20 108.00 110.00 108.00 109.00 0.0M
2022-04-19 108.00 110.00 108.00 110.00 0.0M
2022-04-14 109.00 110.00 109.00 110.00 0.0M
2022-04-13 109.00 109.00 107.00 108.00 0.0M
2022-04-12 109.00 109.00 109.00 109.00 0.0M
2022-04-11 109.00 109.00 107.00 107.00 0.0M
2022-04-08 107.00 109.00 107.00 109.00 0.0M
2022-04-07 107.00 107.00 104.00 106.00 0.0M
2022-04-06 107.00 107.00 106.00 106.00 0.0M
2022-04-05 107.00 107.00 104.00 104.00 0.0M
2022-04-04 106.00 106.00 105.00 105.00 0.0M
2022-04-01 107.00 107.00 106.00 106.00 0.0M
2022-03-31 107.00 108.00 106.00 108.00 0.0M
2022-03-30 105.00 108.00 104.00 105.00 0.0M
2022-03-29 108.00 109.00 105.00 105.00 0.0M
2022-03-28 107.00 108.00 105.00 108.00 0.0M
2022-03-25 106.00 106.00 106.00 106.00 0.4M
2022-03-24 106.00 107.00 104.00 106.00 0.0M
2022-03-23 107.00 107.00 104.00 104.00 0.0M
2022-03-22 104.00 104.00 102.00 102.00 0.0M
2022-03-21 102.00 102.00 102.00 102.00 0.0M
2022-03-18 104.00 104.00 104.00 104.00 0.9M
2022-03-17 104.00 104.00 102.00 102.00 0.0M
2022-03-16 103.00 103.00 103.00 103.00 0.0M
2022-03-15 105.00 105.00 101.00 103.00 0.0M
2022-03-14 102.00 105.00 101.00 101.00 0.0M
2022-03-11 101.00 101.00 101.00 101.00 0.0M
2022-03-10 99.00 99.00 99.00 99.00 0.0M
2022-03-09 98.50 100.00 98.50 100.00 0.0M
2022-03-08 101.00 101.00 101.00 101.00 0.0M
2022-03-07 100.00 100.00 100.00 100.00 0.0M
2022-03-04 101.00 101.00 97.00 100.00 0.0M
2022-03-02 102.00 104.00 102.00 103.00 0.0M
2022-03-01 103.00 105.00 103.00 104.00 0.0M
2022-02-28 103.00 103.00 100.00 103.00 0.0M
2022-02-25 101.00 103.00 100.00 103.00 0.0M
2022-02-24 102.00 102.00 100.00 101.00 0.0M
2022-02-23 102.00 102.00 102.00 102.00 0.1M
2022-02-22 105.00 105.00 102.00 103.00 0.0M
2022-02-21 105.00 105.00 103.00 103.00 0.0M
2022-02-18 103.00 105.00 101.00 101.00 0.0M
2022-02-14 103.00 103.00 103.00 103.00 0.0M
2022-02-11 103.00 103.00 103.00 103.00 0.0M
2022-02-10 105.00 105.00 103.00 103.00 0.0M
2022-02-09 105.00 105.00 105.00 105.00 0.0M
2022-02-08 105.00 105.00 105.00 105.00 0.0M
2022-02-04 106.00 106.00 104.00 104.00 0.0M
2022-02-03 105.00 106.00 103.00 106.00 0.0M
2022-02-02 105.00 105.00 104.00 104.00 0.0M
2022-02-01 105.00 105.00 105.00 105.00 0.0M
2022-01-31 106.00 106.00 105.00 105.00 0.0M
2022-01-28 105.00 106.00 105.00 105.00 0.0M
2022-01-27 105.00 106.00 105.00 106.00 0.0M
2022-01-26 104.00 105.00 104.00 105.00 0.0M
2022-01-25 102.00 104.00 102.00 104.00 0.0M
2022-01-24 104.00 104.00 101.00 102.00 0.0M
2022-01-21 105.00 105.00 103.00 103.00 0.0M
2022-01-20 105.00 106.00 105.00 106.00 0.0M
2022-01-19 107.00 107.00 105.00 105.00 0.0M
2022-01-18 105.00 107.00 105.00 107.00 0.0M
2022-01-17 106.00 106.00 105.00 105.00 0.0M
2022-01-14 107.00 107.00 106.00 106.00 0.0M
2022-01-13 106.00 108.00 106.00 108.00 0.0M
2022-01-12 107.00 107.00 105.00 106.00 0.0M
2022-01-11 106.00 106.00 106.00 106.00 0.0M
2022-01-10 105.00 106.00 105.00 106.00 0.0M
2022-01-07 105.00 107.00 105.00 105.00 0.0M
2022-01-04 105.00 105.00 105.00 105.00 0.0M
2022-01-03 104.00 106.00 103.00 105.00 0.0M