NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	156.20	156.40	153.74	156.32	148.33	315
2023-10-06	153.35	155.21	149.81	155.21	147.27	200
2023-10-05	151.78	154.92	151.18	151.18	143.45	107
2023-10-04	148.33	150.51	148.04	150.51	142.82	1,009
2023-10-03	154.23	154.23	147.15	147.15	139.63	289
2023-10-02	159.84	159.84	153.15	153.15	145.32	180
2023-09-29	158.27	158.27	153.45	156.51	148.51	2,948
2023-09-28	152.46	153.74	145.97	153.47	145.63	1,194
2023-09-27	152.56	157.97	152.56	154.65	146.74	1,604
2023-09-26	158.07	160.82	155.91	160.82	152.60	2,586
2023-09-25	162.99	162.99	159.25	159.25	151.11	207
2023-09-22	165.55	165.55	161.32	162.12	153.83	963
2023-09-21	165.64	166.43	160.92	162.58	154.27	2,361
2023-09-20	162.10	163.78	162.10	163.48	155.12	1,329
2023-09-19	160.73	162.20	158.46	160.45	152.25	733
2023-09-18	162.89	162.89	159.74	159.98	151.80	377
2023-09-15	168.10	168.10	161.22	165.50	157.04	329
2023-09-14	160.14	164.86	159.64	164.10	155.71	883
2023-09-13	160.23	160.53	159.64	159.81	151.64	486
2023-09-12	166.23	166.23	158.27	163.28	154.94	345
2023-09-11	163.38	166.33	163.38	166.33	157.83	768
2023-09-08	162.89	163.78	160.43	163.35	155.00	381
2023-09-07	165.74	165.74	161.61	163.16	154.82	788
2023-09-06	165.35	166.23	165.15	166.20	157.70	573
2023-09-05	165.05	167.61	164.17	165.43	156.98	412
2023-09-04	171.45	171.55	165.55	171.46	162.70	62
2023-09-01	165.45	167.71	165.45	165.90	157.42	2,139
2023-08-31	167.41	168.01	165.45	166.64	158.13	215
2023-08-30	166.63	167.71	163.97	166.56	158.05	201
2023-08-29	168.50	169.58	164.96	167.29	158.74	716
2023-08-25	163.28	163.28	161.41	162.86	154.54	439
2023-08-24	176.46	176.46	163.78	163.97	155.59	28
2023-08-23	163.78	163.78	162.89	162.97	154.64	179
2023-08-22	158.96	162.10	158.96	160.40	152.20	539
2023-08-21	158.56	161.61	157.97	159.64	151.48	215
2023-08-18	164.96	164.96	162.30	163.04	154.71	1,842
2023-08-17	169.38	169.68	166.33	167.44	158.88	1,737
2023-08-16	173.71	177.05	173.71	174.99	166.05	1,251
2023-08-15	174.10	176.96	173.51	175.29	166.33	2,278
2023-08-14	175.78	179.61	175.38	177.27	168.21	875
2023-08-11	180.20	180.20	177.25	178.57	169.44	125
2023-08-10	175.38	180.81	175.38	180.81	171.57	1,001
2023-08-09	173.32	173.32	172.53	172.65	163.83	252
2023-08-08	171.05	174.20	169.68	170.86	162.12	268
2023-08-07	173.71	173.91	173.32	173.33	164.47	1,103
2023-08-04	174.50	177.15	172.94	174.62	165.70	115
2023-08-03	173.61	174.60	172.93	173.04	164.19	195
2023-08-02	172.04	172.63	169.38	171.54	162.77	546
2023-08-01	173.12	174.01	171.84	172.66	163.83	381
2023-07-31	177.64	179.81	174.47	174.47	165.55	1,575
2023-07-28	175.87	175.87	175.87	175.87	166.88	117
2023-07-27	187.48	187.48	179.91	180.91	170.50	2,522
2023-07-26	181.78	182.66	178.83	181.96	171.49	1,646
2023-07-25	178.23	182.27	176.37	179.55	169.22	284
2023-07-24	178.63	178.63	178.52	178.52	168.25	1,508
2023-07-21	175.58	177.94	174.99	174.99	164.92	252
2023-07-20	178.53	178.53	175.58	176.59	166.43	15
2023-07-19	174.89	175.49	174.89	175.49	165.39	396
2023-07-18	166.10	166.98	166.10	166.98	157.36	285
2023-07-17	164.56	166.33	163.87	165.03	155.53	2,000

← NewerPage 13 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.