NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	277.58	280.34	273.42	273.42	250.70	2,583
2022-04-21	275.79	279.35	274.43	276.37	253.40	2,858
2022-04-20	271.48	274.43	270.50	271.02	248.49	1,751
2022-04-19	284.27	286.24	276.40	280.85	257.50	6,453
2022-04-14	285.25	293.12	284.76	293.12	268.76	18,656
2022-04-13	286.24	292.63	285.25	288.70	264.70	8,527
2022-04-12	284.27	287.71	281.81	283.89	260.29	3,664
2022-04-11	300.50	300.50	286.24	288.54	264.56	7,547
2022-04-08	299.03	303.94	299.03	300.80	275.80	8,152
2022-04-07	299.03	304.44	297.06	301.27	276.23	3,685
2022-04-06	314.27	314.27	295.09	298.53	273.72	4,212
2022-04-05	330.01	332.47	316.24	324.67	297.68	11,248
2022-04-04	315.75	328.53	315.75	327.00	299.82	12,574
2022-04-01	303.94	316.24	302.47	316.24	289.95	5,566
2022-03-31	305.42	310.83	305.42	306.89	281.39	2,120
2022-03-30	300.01	303.45	293.62	296.33	271.70	1,822
2022-03-29	297.06	300.01	292.63	298.53	273.72	1,521
2022-03-28	284.76	289.19	278.86	284.97	261.29	1,418
2022-03-25	283.29	286.73	282.80	282.80	259.29	1,521
2022-03-24	296.57	298.04	281.81	281.81	258.39	2,013
2022-03-23	319.19	319.19	300.99	300.99	275.98	1,871
2022-03-22	325.58	325.58	313.78	316.34	290.05	2,558
2022-03-21	329.52	329.52	317.22	319.68	293.11	4,372
2022-03-18	320.17	329.52	315.75	328.99	301.65	768,588
2022-03-17	326.08	327.55	316.24	318.70	292.21	3,880
2022-03-16	317.22	323.12	313.29	322.00	295.24	18,132
2022-03-15	310.83	314.76	306.89	309.35	283.64	16,340
2022-03-14	313.78	316.73	311.32	313.75	287.67	4,864
2022-03-11	303.45	312.80	297.55	310.80	284.97	5,215
2022-03-10	299.52	306.93	293.62	301.03	276.01	9,785
2022-03-09	290.66	296.57	290.66	294.88	270.38	20,173
2022-03-08	274.43	278.37	264.11	278.37	255.23	2,749
2022-03-07	285.25	285.25	277.39	278.34	255.21	6,304
2022-03-04	301.98	301.98	288.70	293.84	269.42	70,057
2022-03-03	282.80	297.55	282.80	288.66	264.67	28,097
2022-03-02	266.07	271.98	263.61	268.53	246.21	7,088
2022-03-01	262.63	273.45	260.66	268.53	246.21	12,416
2022-02-28	249.35	254.28	249.35	254.27	233.14	1,882
2022-02-25	255.25	255.25	248.37	250.83	229.98	5,828
2022-02-24	236.07	253.29	236.07	244.93	224.57	6,538
2022-02-23	263.61	263.61	249.35	249.35	228.63	2,527
2022-02-22	245.91	263.61	244.93	258.75	237.24	5,400
2022-02-21	264.60	265.09	249.84	253.29	232.24	8,489
2022-02-18	271.48	273.94	268.04	268.04	245.76	38,699
2022-02-17	280.34	282.50	275.91	279.38	256.16	6,343
2022-02-16	281.81	283.29	277.39	279.84	256.58	1,185
2022-02-15	276.89	277.39	272.47	274.93	252.08	2,342
2022-02-14	264.11	274.93	261.16	271.48	248.92	11,364
2022-02-11	268.04	275.91	264.60	268.84	246.49	6,808
2022-02-10	273.45	273.94	268.04	273.45	250.72	9,281
2022-02-09	271.98	278.83	271.98	275.42	252.53	4,846
2022-02-08	275.91	275.91	269.02	270.01	247.57	2,381
2022-02-07	276.40	282.80	275.91	275.91	252.98	3,404
2022-02-04	288.21	289.19	280.83	282.31	258.84	2,385
2022-02-03	298.04	299.52	291.65	293.12	268.76	6,416
2022-02-02	293.12	300.50	293.12	299.03	274.17	4,852
2022-02-01	282.30	289.19	281.83	288.19	264.24	9,710
2022-01-31	278.37	285.25	277.39	283.29	259.74	5,254
2022-01-28	268.53	272.47	267.06	270.49	248.01	4,895
2022-01-27	272.96	273.45	270.19	271.47	248.91	2,898

← NewerPage 19 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.