NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	263.00	263.00	261.50	262.00	252.31	133
2024-07-03	258.50	263.50	258.50	261.50	251.83	211
2024-07-02	257.00	257.00	255.00	256.50	247.02	1,184
2024-07-01	260.00	261.00	256.50	256.50	247.02	132
2024-06-28	253.00	258.50	252.00	256.00	246.54	736
2024-06-27	246.00	250.50	246.00	250.50	241.24	203
2024-06-26	247.00	247.00	242.50	242.50	233.53	91
2024-06-25	247.50	247.50	242.50	242.50	233.53	315
2024-06-24	243.50	248.50	243.50	248.50	239.31	206
2024-06-20	240.00	244.00	240.00	244.00	234.98	87,056
2024-06-19	237.50	238.50	232.00	232.00	223.42	3,487
2024-06-18	237.50	240.50	237.50	240.50	231.61	157
2024-06-17	240.50	240.50	239.50	239.50	230.65	3,665
2024-06-14	241.00	244.00	241.00	243.50	234.50	964
2024-06-13	245.00	250.00	245.00	248.50	239.31	505
2024-06-12	242.50	246.50	242.50	246.50	237.39	222
2024-06-11	238.00	239.00	237.00	238.31	229.50	4,833
2024-06-10	241.50	241.50	240.00	240.00	231.13	1,742
2024-06-07	247.00	247.00	241.50	243.00	234.02	1,387
2024-06-05	257.00	257.00	252.00	252.50	243.17	616
2024-06-04	252.00	253.50	250.50	253.50	244.13	412
2024-06-03	244.50	251.00	244.50	248.47	239.29	6,783
2024-05-31	244.00	249.00	244.00	249.00	239.79	407
2024-05-30	242.50	245.00	236.50	236.50	227.76	90,462
2024-05-29	239.50	242.50	237.00	237.50	228.72	763
2024-05-28	247.00	247.00	242.50	242.50	233.53	886
2024-05-24	252.00	253.00	252.00	252.00	242.68	715
2024-05-23	251.00	255.50	251.00	254.00	244.61	933
2024-05-22	255.00	259.00	255.00	258.00	248.46	2,420
2024-05-21	256.00	256.00	253.00	253.00	243.65	133
2024-05-20	260.00	261.50	255.50	255.50	246.05	338
2024-05-17	261.50	261.50	258.00	260.00	250.39	1,950
2024-05-16	268.50	268.50	267.50	268.50	258.57	154
2024-05-15	260.00	263.50	259.00	263.50	253.76	549
2024-05-14	252.00	254.00	251.50	254.00	244.61	128
2024-05-13	249.00	254.00	249.00	252.00	242.68	240
2024-05-10	246.50	246.50	242.50	242.50	233.53	333
2024-05-08	243.50	243.50	238.50	241.54	232.61	4,048
2024-05-07	238.04	243.45	238.04	243.45	234.45	734
2024-05-03	230.66	240.01	230.66	240.01	231.13	2,361
2024-05-02	231.15	233.12	231.15	233.12	224.50	559
2024-04-30	229.19	229.68	228.20	228.21	219.77	8,345
2024-04-26	220.83	220.83	219.34	219.52	211.41	448
2024-04-25	212.96	217.38	212.96	217.38	209.35	98,964
2024-04-24	217.37	217.38	216.89	216.89	208.87	625
2024-04-23	220.32	220.32	220.32	220.32	212.18	46
2024-04-22	218.86	219.35	214.92	216.88	208.86	73,120
2024-04-19	210.99	214.92	210.99	214.92	206.98	248
2024-04-18	215.42	215.89	213.45	215.42	207.45	408
2024-04-17	211.48	212.45	210.50	211.48	203.66	287
2024-04-16	210.01	210.98	210.01	210.01	202.24	528
2024-04-15	209.02	214.43	209.02	209.02	201.30	470
2024-04-12	213.45	213.45	210.49	210.98	203.18	2,444
2024-04-11	200.66	207.55	199.19	206.04	198.43	100,666
2024-04-10	212.47	212.47	205.59	205.88	198.27	88
2024-04-09	212.96	215.42	211.97	211.97	204.14	1,230
2024-04-08	215.64	215.91	213.45	213.45	205.56	214
2024-04-05	212.47	212.49	212.39	212.49	204.63	476
2024-04-04	217.38	217.38	215.89	217.38	209.35	477
2024-04-03	215.42	215.42	214.92	214.92	206.98	224

← NewerPage 10 of 21 · 1,202 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.