NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	233.61	233.61	225.76	232.81	217.97	3,233
2023-01-16	224.76	234.11	224.76	230.67	215.96	1,346
2023-01-13	222.30	226.73	219.84	225.25	210.89	2,172
2023-01-12	218.37	224.27	217.38	222.32	208.15	2,912
2023-01-11	214.43	221.32	214.43	218.84	204.89	2,235
2023-01-10	209.02	213.45	208.52	210.11	196.72	2,422
2023-01-09	205.09	209.51	203.12	209.02	195.70	5,241
2023-01-05	203.12	205.58	203.12	204.10	191.09	575
2023-01-04	198.20	205.09	198.20	201.31	188.47	2,639
2023-01-03	200.66	204.60	199.68	200.64	187.85	8,739
2022-12-30	197.71	197.71	192.99	196.35	183.83	1,576
2022-12-29	189.45	194.76	188.46	192.70	180.42	4,261
2022-12-28	193.19	193.38	190.43	192.09	179.85	857
2022-12-23	192.40	193.19	192.40	192.42	180.15	204
2022-12-22	190.83	192.01	187.09	189.68	177.58	1,362
2022-12-21	188.66	191.02	185.32	186.97	175.05	6,491
2022-12-20	178.83	187.48	178.83	185.51	173.69	2,837
2022-12-19	191.42	191.42	181.97	185.71	173.87	3,417
2022-12-16	200.17	202.14	191.61	194.44	182.04	7,675
2022-12-15	202.63	207.55	200.17	201.48	188.64	3,473
2022-12-14	201.65	208.04	198.20	204.45	191.42	7,376
2022-12-13	189.84	204.60	189.84	200.66	187.87	7,436
2022-12-12	190.63	194.58	190.63	194.58	182.18	234
2022-12-09	191.02	195.74	190.63	194.17	181.79	4,265
2022-12-08	190.43	192.40	186.89	191.22	179.03	6,629
2022-12-07	186.89	191.02	186.69	190.24	178.11	2,774
2022-12-06	192.79	195.94	187.28	187.87	175.90	7,347
2022-12-05	186.89	193.78	186.89	192.62	180.33	8,509
2022-12-02	183.15	187.28	181.97	186.89	174.98	7,088
2022-12-01	186.50	188.66	180.01	180.59	169.08	7,902
2022-11-30	177.64	183.74	177.25	178.83	167.42	381,141
2022-11-29	183.55	183.94	176.46	177.05	165.77	7,739
2022-11-28	185.51	185.51	179.42	182.96	171.29	13,264
2022-11-25	182.96	185.91	181.58	184.45	172.69	12,424
2022-11-24	181.19	190.43	180.79	184.25	172.51	8,552
2022-11-23	179.02	179.81	177.38	179.81	168.34	17,396
2022-11-22	178.63	181.58	177.25	177.25	165.95	8,146
2022-11-21	182.17	182.96	179.22	180.20	168.71	11,403
2022-11-18	178.83	182.17	178.43	180.89	169.35	2,645
2022-11-17	180.79	181.78	176.27	176.86	165.58	4,899
2022-11-16	189.25	189.25	179.42	179.99	168.51	8,750
2022-11-15	188.27	189.65	183.74	183.74	172.03	2,232
2022-11-14	195.15	195.15	188.27	190.58	178.43	11,091
2022-11-11	193.58	203.12	193.58	197.09	184.52	22,094
2022-11-10	174.69	192.01	166.43	192.01	179.76	31,256
2022-11-09	174.89	179.61	171.94	179.22	167.79	7,894
2022-11-08	172.14	175.68	172.14	174.48	163.36	8,049
2022-11-07	177.45	182.56	176.64	176.64	165.38	5,394
2022-11-04	173.51	174.69	172.92	173.53	162.46	3,524
2022-11-03	178.23	179.42	174.10	176.85	165.58	9,662
2022-11-02	180.99	183.15	179.02	181.17	169.62	12,742
2022-11-01	176.66	185.91	176.66	181.97	170.36	10,244
2022-10-31	168.40	173.71	167.61	172.71	161.70	7,600
2022-10-28	166.04	170.17	163.87	166.04	155.46	5,158
2022-10-27	165.45	172.92	165.05	172.12	159.17	12,515
2022-10-26	162.89	165.84	160.73	165.25	152.81	4,371
2022-10-25	156.79	167.61	150.10	164.09	151.74	26,417
2022-10-24	160.73	160.73	156.00	157.38	145.54	5,720
2022-10-21	167.61	173.51	160.92	163.60	151.29	8,474
2022-10-20	163.28	167.61	160.92	165.82	153.34	5,362

← NewerPage 16 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.