NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	197.91	198.69	195.74	196.73	184.19	6,733
2023-04-12	195.65	199.68	193.09	195.12	182.68	9,978
2023-04-11	189.35	191.90	187.58	191.81	179.58	4,536
2023-04-06	184.73	187.66	183.25	187.66	175.69	2,284
2023-04-05	187.09	189.65	182.07	183.21	171.53	966
2023-04-04	186.40	187.97	182.27	182.27	170.65	192
2023-04-03	184.33	184.73	180.60	183.31	171.62	797
2023-03-31	183.55	184.14	180.60	181.00	169.46	1,630
2023-03-30	178.63	183.16	174.10	183.16	171.48	2,814
2023-03-29	168.79	172.92	168.79	171.43	160.50	4,399
2023-03-28	172.92	174.30	166.82	166.98	156.33	8,426
2023-03-27	172.92	173.51	172.91	173.27	162.22	992
2023-03-24	173.91	174.22	172.53	174.22	163.11	1,973
2023-03-23	178.23	178.83	177.05	177.17	165.87	4,384
2023-03-22	180.79	181.19	179.42	179.52	168.07	1,997
2023-03-21	187.87	189.65	184.73	187.84	175.86	1,995
2023-03-20	186.50	187.87	185.91	187.07	175.14	2,021
2023-03-17	192.79	193.38	189.05	190.60	178.45	3,286
2023-03-16	195.55	195.94	188.66	191.60	179.39	4,118
2023-03-15	198.20	198.20	193.78	195.60	183.13	1,636
2023-03-14	202.14	204.60	199.19	202.43	189.52	8,214
2023-03-13	197.71	202.63	195.94	200.17	187.41	1,475
2023-03-10	197.71	198.71	196.14	198.71	186.04	3,076
2023-03-09	203.12	203.12	198.69	199.45	186.74	898
2023-03-08	209.51	209.51	206.07	206.56	193.39	1,674
2023-03-07	212.47	216.40	209.02	212.28	198.75	5,107
2023-03-06	211.97	213.45	210.48	211.71	198.21	1,157
2023-03-03	213.45	213.45	210.50	211.48	198.00	1,778
2023-03-02	207.55	212.47	207.55	209.54	196.18	240,367
2023-03-01	212.47	212.47	206.07	208.18	194.90	4,466
2023-02-28	207.55	216.40	207.55	215.93	202.16	10,697
2023-02-27	205.58	210.50	205.58	209.49	196.14	2,300
2023-02-24	210.99	211.97	204.10	208.18	194.91	4,598
2023-02-23	213.94	214.43	210.49	212.69	199.12	7,656
2023-02-22	210.50	212.96	209.02	211.23	197.76	3,215
2023-02-21	218.37	220.33	211.97	214.31	200.64	6,369
2023-02-20	225.74	228.20	220.83	221.34	207.23	2,534
2023-02-17	226.24	228.20	223.28	227.59	213.07	8,041
2023-02-16	229.68	231.15	224.27	227.56	213.05	5,511
2023-02-15	231.15	232.64	226.24	228.20	213.65	26,966
2023-02-14	238.53	245.91	235.09	243.32	227.81	10,128
2023-02-13	224.76	234.11	224.76	227.00	212.52	11,563
2023-02-10	225.25	229.68	216.40	227.73	213.21	1,475
2023-02-09	227.71	230.66	222.79	224.82	210.49	2,698
2023-02-08	231.15	235.09	229.19	230.64	215.93	452
2023-02-07	223.29	225.74	222.30	224.52	210.21	2,056
2023-02-06	239.52	239.52	225.74	239.05	223.81	5,759
2023-02-03	245.42	249.35	241.48	243.71	228.17	3,478
2023-02-02	237.55	251.32	237.55	242.98	227.49	22,496
2023-02-01	231.15	234.11	229.19	229.65	215.01	9,128
2023-01-31	228.70	233.12	226.24	230.19	215.52	5,154
2023-01-30	236.56	236.56	230.17	232.14	217.34	9,623
2023-01-27	231.65	238.53	231.15	238.04	222.86	2,485
2023-01-26	234.60	235.58	226.70	231.15	216.42	4,396
2023-01-25	229.68	236.56	229.68	232.14	217.34	22,091
2023-01-24	230.66	232.63	229.19	231.15	216.42	1,332
2023-01-23	228.70	230.69	226.24	229.54	214.91	3,452
2023-01-20	222.79	229.68	220.33	225.25	210.89	6,213
2023-01-19	222.79	224.76	217.38	218.86	204.90	4,467
2023-01-18	227.22	233.12	224.76	225.74	211.35	2,433

← NewerPage 15 of 21 · 1,209 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.