NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	237.06	237.55	229.68	230.66	213.30	1,845
2022-07-22	229.19	239.52	228.20	234.82	217.15	10,020
2022-07-21	226.24	229.19	226.24	227.70	210.57	8,473
2022-07-20	221.81	223.29	220.33	222.02	205.31	3,026
2022-07-19	213.45	219.84	213.45	219.35	202.84	5,083
2022-07-18	210.01	218.37	210.01	215.42	199.20	4,602
2022-07-15	201.15	209.02	201.15	208.04	192.38	4,801
2022-07-14	199.19	202.63	196.14	201.65	186.47	9,974
2022-07-13	207.55	210.01	200.52	203.61	188.29	5,239
2022-07-12	203.61	208.53	201.15	201.87	186.68	3,931
2022-07-11	208.53	209.51	200.17	208.28	192.60	7,147
2022-07-08	204.60	206.56	201.15	202.81	187.55	6,455
2022-07-07	205.58	210.01	203.61	206.04	190.53	3,860
2022-07-06	201.65	206.56	199.68	201.34	186.19	3,431
2022-07-05	196.53	197.22	191.61	195.66	180.93	4,137
2022-07-04	202.14	202.14	192.20	194.48	179.84	3,728
2022-07-01	198.69	204.60	198.69	201.69	186.51	7,859
2022-06-30	204.10	204.10	196.73	198.71	183.76	9,632
2022-06-29	209.51	209.51	204.60	207.71	192.07	8,224
2022-06-28	218.37	218.37	207.55	211.97	196.02	18,770
2022-06-27	219.35	224.76	213.94	217.90	201.50	3,274
2022-06-23	211.48	213.45	205.58	209.26	193.51	19,143
2022-06-22	210.99	211.48	194.17	209.02	193.29	25,031
2022-06-21	224.27	224.27	213.45	222.71	205.95	3,989
2022-06-20	221.81	227.22	221.81	226.00	208.99	1,521
2022-06-17	209.02	221.32	209.02	218.37	201.93	4,095
2022-06-16	226.24	226.24	206.07	208.04	192.38	8,418
2022-06-15	231.15	231.15	222.30	227.22	210.12	6,675
2022-06-14	233.12	233.12	223.29	228.70	211.48	18,736
2022-06-13	235.58	238.56	233.61	235.36	217.65	1,145
2022-06-10	248.86	248.86	241.97	242.47	224.22	1,144
2022-06-09	258.70	258.70	244.93	248.39	229.70	4,965
2022-06-08	258.20	261.16	254.27	254.84	235.66	3,861
2022-06-07	256.24	256.73	252.30	254.79	235.61	3,928
2022-06-01	265.09	265.09	256.24	256.24	236.95	19,541
2022-05-31	267.06	273.45	262.14	266.57	246.50	8,981
2022-05-30	274.93	278.37	270.99	272.47	251.96	1,812
2022-05-27	256.73	272.96	255.25	260.56	240.95	6,444
2022-05-25	262.63	262.65	257.71	260.18	240.60	17,390
2022-05-24	257.71	263.15	256.73	263.15	243.34	3,776
2022-05-23	260.17	262.63	254.27	258.23	238.80	6,126
2022-05-20	267.06	267.06	257.22	261.65	241.96	11,117
2022-05-19	252.30	264.11	251.31	263.12	243.32	4,996
2022-05-18	259.19	259.19	253.77	256.24	236.95	9,622
2022-05-17	260.66	260.66	249.84	253.05	234.01	17,019
2022-05-16	251.32	256.24	250.34	254.94	235.75	7,091
2022-05-13	254.76	266.57	246.40	248.86	230.13	6,930
2022-05-12	242.47	255.25	237.55	247.56	228.93	9,551
2022-05-11	229.19	245.42	229.19	239.52	221.49	22,953
2022-05-10	222.30	225.25	222.30	225.25	208.30	5,641
2022-05-09	233.12	233.12	216.89	220.09	203.52	7,068
2022-05-06	242.47	244.93	231.15	232.63	215.12	7,200
2022-05-05	244.43	261.65	244.43	255.96	236.70	11,965
2022-05-04	259.19	266.50	242.47	249.01	228.32	4,483
2022-05-03	262.63	264.60	257.71	260.17	238.55	6,916
2022-04-29	265.58	272.47	265.58	270.50	248.02	2,897
2022-04-28	272.96	274.43	267.06	269.30	246.91	20,318
2022-04-27	261.16	269.52	260.17	268.54	246.22	2,618
2022-04-26	266.57	271.98	262.14	263.86	241.93	3,151
2022-04-25	264.11	269.56	261.65	267.80	245.54	3,121

← NewerPage 18 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.