NP3 Fastigheter AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	219.50	219.50	219.00	219.00	219.00	359
2026-10-20	218.00	222.50	217.00	222.50	222.50	1,406
2026-10-19	222.00	222.00	219.50	219.50	219.50	34
2026-10-16	221.75	227.50	221.50	227.50	227.50	1,303
2026-10-15	220.50	223.00	220.25	223.00	223.00	381
2026-10-13	220.00	220.00	220.00	220.00	220.00	8
2026-10-12	218.00	218.00	217.50	217.50	217.50	98
2026-10-09	220.00	220.00	219.50	219.50	219.50	1,013
2026-10-08	217.50	220.00	217.50	218.00	218.00	3,192
2026-10-06	222.00	224.50	222.00	222.00	222.00	6,543
2026-10-05	221.00	223.00	221.00	222.00	222.00	979
2026-10-02	222.50	222.50	219.50	221.00	221.00	383
2026-09-30	225.50	226.50	221.25	221.25	221.25	705
2026-09-29	227.00	227.50	226.00	227.50	227.50	11,099
2026-09-28	225.00	227.50	224.50	224.50	224.50	6,358
2026-09-25	230.00	230.00	227.00	227.00	227.00	962
2026-09-24	236.75	236.75	230.00	230.00	230.00	9,290
2026-09-23	238.50	238.50	236.00	236.00	236.00	6,687
2026-09-22	240.50	244.25	240.50	241.00	241.00	6,712
2026-09-21	241.50	247.75	241.50	247.75	247.75	7,704
2026-09-18	241.50	242.02	241.50	242.00	242.00	8,853
2026-09-16	240.75	240.75	239.50	240.00	240.00	3,573
2026-09-15	238.75	240.50	238.00	239.50	239.50	2,067
2026-09-14	247.00	247.00	241.00	241.50	241.50	4,169
2026-09-11	246.50	247.50	246.50	247.00	247.00	508
2026-09-10	250.00	250.00	248.50	248.50	248.50	70
2026-09-09	252.25	253.50	251.00	251.50	251.50	2,945
2026-09-08	251.50	255.00	251.50	255.00	255.00	185
2026-09-07	262.50	262.50	257.50	257.50	257.50	236
2026-09-04	258.00	258.00	258.00	258.00	258.00	201
2026-09-03	254.50	260.00	254.00	255.75	255.75	3,230
2026-09-02	253.50	253.50	250.50	250.50	250.50	101,490
2026-09-01	251.00	255.25	251.00	253.50	253.50	1,064
2026-08-28	257.50	257.50	255.00	256.00	256.00	638
2026-08-27	257.00	257.50	257.00	257.50	257.50	204
2026-08-25	255.25	256.50	255.25	256.50	256.50	1,437
2026-08-24	252.75	255.50	252.75	255.00	255.00	225
2026-08-21	255.50	256.50	255.00	256.50	256.50	2,605
2026-08-20	257.00	257.00	257.00	257.00	257.00	12
2026-08-19	251.00	251.00	250.00	250.25	250.25	75
2026-08-18	257.00	257.00	253.50	254.50	254.50	47
2026-08-17	256.00	258.00	255.00	258.00	258.00	1,372
2026-08-14	257.00	260.00	256.50	258.00	258.00	25
2026-08-13	257.50	260.00	257.50	258.00	258.00	382
2026-08-12	259.50	259.50	259.50	259.50	259.50	10
2026-08-11	259.50	259.50	259.50	259.50	259.50	5
2026-08-10	260.50	260.50	260.50	260.50	260.50	5
2026-08-06	262.50	264.00	262.50	263.50	263.50	78
2026-08-05	265.00	265.25	263.00	263.00	263.00	629
2026-08-04	266.50	266.50	266.50	266.50	266.50	4,934
2026-08-03	266.00	267.50	266.00	266.50	266.50	2,055
2026-07-31	266.50	266.50	266.50	266.50	266.50	183
2026-07-30	267.75	268.00	267.00	267.00	267.00	3,079
2026-07-29	264.50	264.50	264.00	264.00	262.40	22
2026-07-28	264.50	265.00	263.00	265.00	263.39	2,718
2026-07-27	262.00	265.50	262.00	265.50	263.89	1,746
2026-07-24	262.50	262.50	259.00	259.00	257.43	6,070
2026-07-23	262.50	264.25	260.75	260.75	259.17	984
2026-07-22	260.50	265.00	260.50	264.00	262.40	100
2026-07-21	262.50	262.50	261.11	261.11	259.53	2,191

Page 1 of 2 · 116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.6000 SEK
2026-05-07	1.6000 SEK
2026-01-29	1.3000 SEK
2025-10-30	1.3000 SEK
2025-07-30	1.3000 SEK
2025-05-08	1.3000 SEK
2025-01-30	0.5000 SEK
2024-10-30	0.5000 SEK
2024-07-30	0.5000 SEK
2024-01-30	1.2296 SEK
2023-10-30	1.2296 SEK
2023-07-28	1.2296 SEK
2023-05-05	1.2296 SEK
2022-10-28	2.1148 SEK
2022-05-05	2.1148 SEK
2021-10-28	1.7706 SEK
2021-05-05	1.7706 SEK
2020-11-12	1.6722 SEK
2020-06-16	1.6722 SEK
2019-10-30	1.4755 SEK
2019-05-03	1.4755 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.