NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	217.38	217.38	213.45	214.48	206.55	74,586
2024-03-28	220.53	220.53	220.53	220.53	212.38	2,414
2024-03-27	216.01	220.52	213.86	220.51	212.36	462
2024-03-26	213.06	214.63	211.48	211.48	203.66	274
2024-03-25	206.37	213.45	206.37	211.88	204.04	694
2024-03-22	208.53	208.53	207.15	208.14	200.44	1,105
2024-03-21	206.17	207.55	206.17	206.35	198.72	1,087
2024-03-20	197.51	199.86	196.51	197.93	190.61	257
2024-03-19	191.32	198.69	191.32	195.71	188.48	1,516
2024-03-18	191.22	192.03	191.22	192.03	184.93	2,296
2024-03-15	184.92	193.97	184.92	190.92	183.86	423
2024-03-14	198.10	198.11	196.42	198.11	190.79	155
2024-03-13	196.43	197.51	195.85	195.85	188.61	390
2024-03-12	200.86	202.04	194.64	194.64	187.45	844
2024-03-11	195.84	197.50	195.84	196.94	189.66	1,798
2024-03-08	190.33	196.04	190.33	190.33	183.30	1,307
2024-03-07	192.01	192.01	188.56	188.84	181.86	605
2024-03-06	186.69	187.28	185.91	186.61	179.72	550
2024-03-05	183.45	184.24	180.50	181.08	174.38	3,827
2024-03-04	182.56	182.56	180.61	180.79	174.11	309
2024-03-01	185.61	186.60	185.04	185.61	178.75	639
2024-02-29	182.07	184.92	182.07	184.41	177.60	1,705
2024-02-28	178.83	180.10	178.63	178.83	172.21	851
2024-02-27	186.20	186.54	182.26	182.26	175.52	984
2024-02-26	183.84	185.71	182.76	184.29	177.47	1,868
2024-02-23	184.73	186.99	184.73	186.30	179.41	1,604
2024-02-22	179.61	188.86	179.61	188.86	181.88	1,245
2024-02-21	184.43	187.19	180.52	180.72	174.03	1,335
2024-02-20	187.97	190.33	187.17	187.97	181.02	1,533
2024-02-19	191.02	191.02	188.27	191.02	183.96	1,799
2024-02-16	191.51	191.81	187.71	190.22	183.19	1,284
2024-02-15	185.12	191.83	184.04	187.70	180.76	2,439
2024-02-14	185.71	188.64	184.42	185.47	178.61	1,772
2024-02-13	194.76	195.35	187.64	195.35	188.13	1,074
2024-02-12	192.10	196.14	191.32	194.52	187.33	1,771
2024-02-09	185.51	186.30	185.09	185.10	178.26	1,658
2024-02-08	191.32	191.67	184.92	191.22	184.15	2,038
2024-02-07	190.53	194.51	190.12	190.86	183.80	1,506
2024-02-06	189.05	196.73	188.31	189.66	182.65	2,313
2024-02-05	195.15	195.15	190.64	192.34	185.23	790
2024-02-02	194.56	199.28	193.76	193.76	186.59	939
2024-02-01	197.32	197.63	195.76	197.63	190.32	318
2024-01-31	200.86	203.61	200.86	201.90	194.44	2,211
2024-01-30	196.53	199.08	196.53	199.08	191.72	326
2024-01-29	198.09	198.09	198.09	198.09	189.58	368
2024-01-26	193.97	194.37	193.19	193.24	184.94	457
2024-01-25	193.38	196.52	192.79	192.79	184.51	379
2024-01-24	190.73	192.68	190.73	192.68	184.41	210
2024-01-23	187.99	188.16	187.99	188.16	180.08	184
2024-01-22	186.10	187.89	186.10	187.86	179.79	934
2024-01-19	190.04	198.08	186.12	186.12	178.13	2,426
2024-01-18	197.51	197.51	194.96	196.35	187.91	680
2024-01-17	197.91	198.69	195.35	196.85	188.40	2,804
2024-01-16	205.58	206.56	201.65	202.55	193.85	100,419
2024-01-15	210.50	211.09	206.58	206.58	197.71	604
2024-01-12	215.02	215.02	212.47	214.13	204.93	1,035
2024-01-11	215.61	216.79	209.51	216.79	207.48	1,473
2024-01-10	216.40	216.78	216.40	216.40	207.11	198
2024-01-09	219.15	220.26	217.37	217.37	208.03	327
2024-01-08	220.53	221.89	216.01	220.33	210.87	646

← NewerPage 11 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.