NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 260.50 | 264.50 | 260.00 | 262.00 | 260.41 | 595 |
| 2026-07-17 | 265.00 | 266.50 | 260.50 | 263.00 | 261.41 | 10,278 |
| 2026-07-16 | 268.50 | 269.50 | 262.50 | 265.00 | 263.39 | 158 |
| 2026-07-15 | 266.50 | 270.50 | 265.00 | 269.50 | 267.87 | 256,294 |
| 2026-07-14 | 260.00 | 266.25 | 260.00 | 266.25 | 264.64 | 503 |
| 2026-07-13 | 269.00 | 271.00 | 264.00 | 265.00 | 263.39 | 7,373 |
| 2026-07-10 | 280.00 | 280.00 | 269.75 | 270.00 | 268.36 | 439 |
| 2026-07-09 | 271.00 | 272.00 | 270.00 | 272.00 | 270.35 | 1,412 |
| 2026-07-08 | 269.00 | 269.00 | 269.00 | 269.00 | 267.37 | 127 |
| 2026-07-07 | 278.00 | 279.00 | 278.00 | 279.00 | 277.31 | 24 |
| 2026-07-06 | 281.50 | 281.50 | 279.00 | 279.00 | 277.31 | 52 |
| 2026-07-03 | 278.25 | 281.00 | 278.25 | 281.00 | 279.30 | 10,003 |
| 2026-07-02 | 270.00 | 276.50 | 270.00 | 276.00 | 274.33 | 1,716 |
| 2026-07-01 | 266.50 | 269.50 | 262.25 | 269.50 | 267.87 | 1,141 |
| 2026-06-30 | 268.50 | 270.50 | 266.50 | 266.50 | 264.88 | 545 |
| 2026-06-29 | 265.00 | 265.00 | 265.00 | 265.00 | 263.39 | 38 |
| 2026-06-26 | 267.50 | 267.50 | 267.50 | 267.50 | 265.88 | 16 |
| 2026-06-25 | 265.25 | 267.50 | 263.00 | 266.00 | 264.39 | 1,512 |
| 2026-06-24 | 259.00 | 260.50 | 258.00 | 260.50 | 258.92 | 257,560 |
| 2026-06-22 | 260.00 | 260.00 | 259.00 | 259.00 | 257.43 | 2,091 |
| 2026-06-18 | 258.50 | 259.50 | 257.00 | 259.50 | 257.93 | 13,973 |
| 2026-06-17 | 261.75 | 262.00 | 260.00 | 260.00 | 258.42 | 8,330 |
| 2026-06-16 | 268.00 | 268.00 | 266.50 | 266.50 | 264.88 | 57 |
| 2026-06-15 | 279.75 | 281.25 | 270.75 | 270.75 | 269.11 | 2,247 |
| 2026-06-12 | 272.50 | 276.25 | 272.50 | 276.25 | 274.58 | 4,119 |
| 2026-06-11 | 271.00 | 274.50 | 269.00 | 273.00 | 271.35 | 4,143 |
| 2026-06-10 | 269.50 | 273.00 | 269.00 | 273.00 | 271.35 | 369 |
| 2026-06-09 | 267.25 | 268.50 | 267.25 | 268.50 | 266.87 | 227 |
| 2026-06-08 | 265.50 | 265.50 | 264.00 | 264.00 | 262.40 | 320 |
| 2026-06-05 | 269.50 | 269.50 | 264.50 | 264.50 | 262.90 | 80 |
| 2026-06-04 | 266.50 | 266.50 | 266.50 | 266.50 | 264.88 | 7 |
| 2026-06-03 | 271.25 | 272.00 | 269.50 | 269.50 | 267.87 | 161 |
| 2026-06-02 | 274.25 | 274.25 | 273.75 | 273.75 | 272.09 | 83 |
| 2026-06-01 | 280.00 | 282.00 | 280.00 | 282.00 | 280.29 | 1,813 |
| 2026-05-29 | 284.00 | 285.00 | 284.00 | 285.00 | 283.27 | 6,045 |
| 2026-05-28 | 282.00 | 284.00 | 282.00 | 284.00 | 282.28 | 183 |
| 2026-05-27 | 287.50 | 287.50 | 284.50 | 284.50 | 282.78 | 315 |
| 2026-05-26 | 283.50 | 283.50 | 280.75 | 281.50 | 279.79 | 1,792 |
| 2026-05-22 | 275.50 | 278.00 | 275.50 | 278.00 | 276.32 | 4,717 |
| 2026-05-21 | 274.00 | 275.50 | 274.00 | 275.50 | 273.83 | 895 |
| 2026-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | 268.36 | 3 |
| 2026-05-19 | 272.25 | 274.50 | 272.25 | 274.50 | 272.84 | 611 |
| 2026-05-18 | 269.00 | 271.00 | 269.00 | 271.00 | 269.36 | 179 |
| 2026-05-15 | 269.50 | 271.00 | 269.00 | 271.00 | 269.36 | 116 |
| 2026-05-12 | 269.50 | 270.00 | 268.50 | 268.50 | 266.87 | 705 |
| 2026-05-11 | 273.50 | 273.50 | 273.50 | 273.50 | 271.84 | 38 |
| 2026-05-08 | 264.25 | 264.25 | 263.00 | 263.00 | 261.41 | 228 |
| 2026-05-07 | 263.75 | 266.50 | 263.75 | 266.50 | 264.88 | 6,152 |
| 2026-05-06 | 274.00 | 274.00 | 266.50 | 266.50 | 263.29 | 5,245 |
| 2026-05-05 | 260.75 | 260.75 | 260.25 | 260.50 | 257.37 | 1,380 |
| 2026-04-30 | 259.50 | 260.50 | 258.50 | 260.50 | 257.37 | 3,718 |
| 2026-04-29 | 256.50 | 260.25 | 256.50 | 260.00 | 256.87 | 354 |
| 2026-04-28 | 261.25 | 261.50 | 258.00 | 260.50 | 257.37 | 6,594 |
| 2026-04-27 | 263.50 | 263.50 | 263.50 | 263.50 | 260.33 | 459 |
| 2026-04-24 | 262.00 | 267.50 | 262.00 | 267.50 | 264.28 | 457 |
| 2026-04-23 | 266.50 | 266.50 | 265.41 | 265.41 | 262.22 | 1,905 |
← NewerPage 2 of 2 · 116 trading days
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.