NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	221.32	226.04	220.73	224.47	214.83	847
2024-01-04	227.22	228.40	225.25	225.45	215.77	1,700
2024-01-03	225.25	225.84	222.50	222.86	213.29	1,903
2024-01-02	227.22	229.19	226.63	229.19	219.34	719
2023-12-29	225.65	229.58	225.65	227.22	217.46	1,574
2023-12-28	227.02	227.22	225.06	225.20	215.53	415
2023-12-27	225.06	226.24	222.50	226.24	216.52	5,949
2023-12-22	221.32	225.25	220.73	222.10	212.56	960
2023-12-21	220.14	222.11	216.40	216.40	207.11	1,528
2023-12-20	216.60	222.89	216.40	218.76	209.36	2,034
2023-12-19	223.09	223.09	219.15	219.15	209.74	725
2023-12-18	210.50	218.76	210.50	214.45	205.24	100,489
2023-12-15	223.29	223.29	211.88	212.77	203.63	3,157
2023-12-14	216.60	225.45	216.60	222.58	213.02	2,491
2023-12-13	204.99	205.97	200.27	203.55	194.81	873
2023-12-12	200.66	203.22	200.66	201.63	192.97	19
2023-12-11	201.65	206.96	199.48	201.36	192.72	2,318
2023-12-08	203.61	203.81	200.27	201.64	192.98	3,943
2023-12-07	201.65	205.38	201.65	202.71	194.01	5,096
2023-12-06	201.65	204.20	200.66	203.42	194.69	1,390
2023-12-05	194.37	201.65	192.60	200.18	191.58	1,396
2023-12-04	194.66	195.94	192.50	192.60	184.32	687
2023-12-01	185.12	192.60	184.43	191.83	183.59	1,715
2023-11-30	185.61	189.55	183.84	185.33	177.37	18,052
2023-11-29	193.28	193.28	186.40	189.44	181.30	758
2023-11-28	188.27	189.15	188.27	188.37	180.28	1,853
2023-11-27	191.81	196.71	191.81	193.62	185.31	431
2023-11-24	191.71	191.71	190.22	190.22	182.05	67
2023-11-23	186.01	190.91	186.01	190.91	182.71	346
2023-11-22	184.62	184.62	184.62	184.62	176.69	34
2023-11-21	178.14	180.89	178.14	179.12	171.43	561
2023-11-20	182.96	185.81	182.37	183.14	175.28	327
2023-11-17	183.53	183.55	183.53	183.55	175.66	2,638
2023-11-15	183.64	183.94	177.35	183.94	176.04	1,794
2023-11-14	178.33	184.92	178.33	184.35	176.43	472
2023-11-13	164.27	164.27	163.68	163.68	156.65	30
2023-11-10	167.02	169.09	167.01	168.42	161.18	292
2023-11-09	159.94	168.99	159.94	162.69	155.71	868
2023-11-08	156.79	160.92	156.79	158.88	152.06	1,150
2023-11-07	159.45	159.45	158.17	159.44	152.59	138
2023-11-06	161.91	161.91	154.79	154.79	148.14	294
2023-11-03	160.82	160.82	159.34	159.34	152.50	45
2023-11-02	152.56	159.64	152.56	158.17	151.38	1,964
2023-11-01	148.14	149.02	142.28	142.28	136.17	1,756
2023-10-31	149.91	149.91	147.55	147.55	141.21	1,036
2023-10-30	146.76	146.96	144.00	145.18	138.94	205
2023-10-27	142.04	144.59	141.35	144.11	136.75	705
2023-10-26	137.71	140.66	137.71	139.77	132.63	756
2023-10-25	144.30	144.30	140.36	141.22	134.00	314
2023-10-24	146.17	146.40	144.89	146.40	138.92	1,080
2023-10-23	144.10	145.58	140.46	145.58	138.14	406
2023-10-20	144.69	146.07	143.81	144.71	137.31	887
2023-10-19	148.73	151.09	147.20	147.20	139.68	342
2023-10-18	148.82	151.28	147.55	148.53	140.94	519
2023-10-17	155.22	155.22	150.59	150.59	142.90	113
2023-10-16	152.86	155.81	152.27	154.43	146.54	146
2023-10-13	156.40	156.59	154.53	154.53	146.63	150
2023-10-12	163.97	164.17	162.20	162.20	153.91	495
2023-10-11	159.74	159.74	158.66	159.25	151.11	179
2023-10-10	161.22	161.22	157.97	157.97	149.90	253

← NewerPage 12 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.