NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	164.56	165.65	164.27	165.31	155.79	1,125
2023-07-13	168.89	168.89	167.71	167.73	158.08	361
2023-07-12	165.94	170.07	165.94	169.40	159.65	4,256
2023-07-11	165.25	165.25	161.02	162.05	152.73	4,799
2023-07-10	168.89	170.46	165.25	167.47	157.83	1,091
2023-07-07	163.19	169.48	163.19	168.07	158.39	1,500
2023-07-06	173.61	173.61	166.14	167.55	157.91	3,268
2023-07-05	171.05	174.10	169.28	171.92	162.03	1,523
2023-07-04	164.76	170.55	164.76	170.55	160.73	2,299
2023-07-03	160.33	160.33	157.97	159.43	150.26	2,169
2023-06-30	159.25	160.63	159.25	159.77	150.58	3,153
2023-06-29	159.35	159.84	157.68	158.00	148.91	2,275
2023-06-28	160.82	160.82	158.56	159.20	150.03	4,571
2023-06-27	157.58	158.96	156.50	158.37	149.25	2,872
2023-06-26	166.43	166.43	153.25	154.67	145.76	35,423
2023-06-22	155.81	155.91	150.69	152.89	144.09	6,196
2023-06-21	156.79	158.37	154.43	157.69	148.62	2,404
2023-06-20	162.30	162.65	156.59	157.82	148.73	1,434
2023-06-19	165.55	172.14	162.99	165.30	155.79	1,616
2023-06-16	179.61	179.61	168.40	177.92	167.68	28,494
2023-06-15	185.51	187.09	177.25	185.59	174.91	15,480
2023-06-14	188.07	192.89	185.42	188.87	178.00	8,607
2023-06-13	189.55	189.55	187.19	187.96	177.14	369
2023-06-12	191.32	191.51	189.15	190.20	179.26	3,741
2023-06-09	185.02	191.99	185.02	191.99	180.94	1,103
2023-06-08	182.56	186.79	182.56	183.94	173.35	802
2023-06-07	185.81	189.05	184.92	187.00	176.23	4,671
2023-06-05	183.25	185.91	181.97	181.97	171.50	831
2023-06-02	177.35	181.38	177.35	179.13	168.82	424
2023-06-01	168.60	170.07	168.40	169.29	159.55	3,339
2023-05-31	172.82	172.82	168.01	170.82	160.99	2,915
2023-05-30	176.66	176.66	172.43	173.46	163.48	807
2023-05-26	173.51	177.05	173.51	174.33	164.30	41,187
2023-05-25	177.15	179.02	175.40	175.40	165.30	376
2023-05-24	183.55	183.55	176.76	178.85	168.55	2,295
2023-05-23	184.92	190.43	184.92	187.70	176.89	3,049
2023-05-22	178.43	185.81	176.23	181.79	171.33	4,539
2023-05-19	173.91	176.27	173.91	175.56	165.46	2,253
2023-05-17	178.04	178.04	175.58	176.14	166.00	417
2023-05-16	180.30	180.37	178.83	179.09	168.79	1,917
2023-05-15	174.69	179.91	174.69	176.17	166.03	1,233
2023-05-12	177.05	181.19	175.58	177.03	166.84	876
2023-05-11	179.91	182.27	178.43	181.07	170.64	2,214
2023-05-10	176.46	176.76	170.96	174.31	164.27	5,598
2023-05-09	182.76	182.76	172.61	173.27	163.30	8,107
2023-05-05	188.17	190.14	186.40	187.48	176.69	336
2023-05-04	189.84	189.84	182.66	186.99	175.07	1,028
2023-05-03	188.76	191.34	186.79	191.34	179.14	4,031
2023-05-02	198.30	198.30	187.68	189.37	177.30	4,270
2023-04-28	197.12	197.12	193.86	193.89	181.53	6,516
2023-04-27	190.33	195.94	188.39	193.83	181.47	1,264
2023-04-26	190.14	192.79	187.48	189.65	177.56	1,460
2023-04-25	198.69	198.69	191.12	192.28	180.02	4,421
2023-04-24	203.02	204.01	200.66	201.67	188.81	778
2023-04-21	200.66	202.04	200.08	201.21	188.38	1,528
2023-04-20	203.81	206.17	202.04	204.43	191.39	4,051
2023-04-19	201.65	204.20	200.27	201.47	188.63	2,107
2023-04-18	205.38	206.37	200.86	204.26	191.24	1,805
2023-04-17	207.55	208.53	205.19	206.19	193.04	5,060
2023-04-14	201.84	207.74	196.73	206.58	193.41	5,660

← NewerPage 14 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.