NP3 Fastigheter AB historical data

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

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
2026-04-22	267.50	269.25	267.25	268.50	265.27	1,699
2026-04-21	266.50	268.50	266.50	266.50	263.29	5,581
2026-04-20	270.00	270.00	267.50	267.50	264.28	2,291
2026-04-17	270.00	273.00	270.00	272.00	268.73	19,510

← NewerPage 2 of 21 · 1,208 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.