NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	167.22	168.60	163.28	165.88	153.40	10,833
2022-10-18	170.56	174.89	170.37	172.21	159.25	4,332
2022-10-17	162.50	170.17	162.30	163.48	151.18	92,262
2022-10-14	160.53	167.61	160.53	163.56	151.25	11,328
2022-10-13	149.32	155.61	146.17	151.89	140.46	14,173
2022-10-12	154.82	155.61	152.07	153.37	141.83	126,295
2022-10-11	151.09	157.58	151.09	155.12	143.45	11,607
2022-10-10	150.50	154.82	149.91	149.91	138.62	1,475
2022-10-07	153.84	153.84	146.17	149.38	138.14	3,940
2022-10-06	150.69	158.56	148.14	153.03	141.51	16,392
2022-10-05	152.07	154.04	147.94	153.35	141.80	5,099
2022-10-04	162.10	164.27	153.64	155.99	144.25	8,632
2022-10-03	160.14	162.69	156.00	162.69	150.45	3,361
2022-09-30	156.79	162.50	156.40	162.28	150.07	13,465
2022-09-29	152.46	153.05	148.14	152.27	140.81	5,642
2022-09-28	143.81	153.84	140.27	153.84	142.26	9,594
2022-09-27	157.19	157.19	147.15	147.95	136.82	11,576
2022-09-26	158.96	158.96	155.41	157.74	145.87	2,001
2022-09-23	160.33	164.07	155.22	159.62	147.61	3,313
2022-09-22	167.22	167.22	161.32	166.57	154.03	6,422
2022-09-21	171.15	173.32	168.60	171.36	158.46	2,671
2022-09-20	184.14	185.32	168.99	180.40	166.82	6,904
2022-09-16	202.63	207.55	194.17	198.21	183.29	78,388
2022-09-15	213.45	213.45	205.58	211.50	195.58	11,707
2022-09-14	225.25	229.19	216.40	216.40	200.11	5,429
2022-09-13	237.55	238.04	223.29	223.78	206.94	2,099
2022-09-12	231.15	237.06	227.71	234.77	217.10	5,496
2022-09-09	234.11	236.07	230.17	231.65	214.21	2,160
2022-09-08	226.24	233.12	223.78	229.30	212.04	1,999
2022-09-07	229.19	229.19	228.20	228.20	211.03	1,830
2022-09-06	218.37	226.24	218.37	225.26	208.31	11,684
2022-09-05	222.30	222.30	219.35	221.32	204.66	535
2022-09-02	223.78	226.24	218.37	223.18	206.39	2,027
2022-09-01	222.30	227.71	221.81	222.00	205.29	5,272
2022-08-31	229.19	233.61	225.25	230.33	212.99	1,911
2022-08-30	229.68	231.65	223.29	228.13	210.96	5,663
2022-08-26	230.17	235.09	227.71	228.70	211.48	3,166
2022-08-25	232.63	233.61	224.76	228.07	210.91	1,447
2022-08-24	226.73	229.68	226.73	227.94	210.79	576
2022-08-23	233.12	233.12	226.73	231.13	213.74	2,064
2022-08-22	234.11	235.58	229.19	230.18	212.86	1,990
2022-08-19	241.97	241.97	233.12	236.29	218.51	558
2022-08-18	238.53	246.88	238.53	242.96	224.67	2,479
2022-08-17	244.93	244.93	236.07	239.54	221.51	6,115
2022-08-16	256.24	257.71	248.86	252.55	233.54	2,948
2022-08-15	268.04	268.53	258.20	262.59	242.82	93,492
2022-08-12	258.20	270.01	258.20	267.42	247.30	10,234
2022-08-11	257.22	260.66	254.76	260.17	240.59	12,122
2022-08-10	233.61	254.27	233.61	253.29	234.22	6,012
2022-08-09	240.99	240.99	234.11	238.51	220.56	5,025
2022-08-08	238.53	244.93	238.53	241.08	222.94	2,848
2022-08-05	240.50	240.50	235.09	238.19	220.27	2,561
2022-08-04	241.97	241.97	239.02	241.01	222.87	6,851
2022-08-03	233.12	243.94	233.12	241.48	223.31	4,737
2022-08-02	238.89	238.89	234.60	236.54	218.74	3,648
2022-08-01	245.91	246.89	241.48	245.81	227.31	3,198
2022-07-29	242.47	248.86	241.48	245.68	227.19	2,736
2022-07-28	232.14	240.01	231.17	235.22	217.52	3,362
2022-07-27	231.15	231.30	227.22	229.66	212.37	5,803
2022-07-26	231.65	235.58	230.66	232.64	215.13	4,457

← NewerPage 17 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.