NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	271.98	276.87	271.98	274.92	252.07	3,212
2022-01-25	258.70	263.61	256.73	261.16	239.45	11,873
2022-01-24	270.50	270.50	253.29	257.22	235.84	41,149
2022-01-21	277.88	279.35	274.43	276.40	253.43	3,712
2022-01-20	272.47	286.24	269.02	273.50	250.77	18,078
2022-01-19	267.06	272.47	266.57	270.50	248.02	16,231
2022-01-18	283.78	284.76	268.04	272.43	249.79	54,693
2022-01-17	295.09	296.07	283.29	290.17	266.05	4,151
2022-01-14	298.53	305.91	297.06	299.03	274.17	24,976
2022-01-13	308.86	312.30	302.47	305.92	280.50	1,433
2022-01-12	316.73	316.73	308.86	308.86	283.19	22,091
2022-01-11	311.32	317.22	311.32	314.27	288.15	2,001
2022-01-10	318.70	321.16	311.81	311.81	285.90	3,185
2022-01-07	342.31	342.31	332.47	334.93	307.09	40,149
2022-01-05	350.17	350.17	346.24	349.19	320.17	1,212
2022-01-04	362.96	366.90	352.63	353.13	323.78	19,758
2021-12-30	351.65	358.04	351.65	355.19	325.67	930
2021-12-29	350.17	350.17	345.26	348.70	319.72	21,621
2021-12-23	338.86	338.86	334.44	334.93	307.09	67
2021-12-22	336.90	336.90	331.49	334.44	306.64	41,604
2021-12-21	336.90	340.83	333.47	334.93	307.09	1,565
2021-12-20	332.96	334.93	332.96	333.94	306.19	1,040
2021-12-17	341.81	342.31	332.96	341.32	312.95	1,894
2021-12-16	341.32	341.32	341.32	341.32	312.95	1,722
2021-12-15	323.12	331.49	323.12	329.52	302.13	2,965
2021-12-14	344.27	345.75	324.30	324.60	297.62	5,289
2021-12-13	339.85	341.32	338.83	341.32	312.95	3,172
2021-12-10	328.53	335.42	328.53	332.47	304.84	1,456
2021-12-09	332.47	336.90	331.66	331.66	304.09	2,000
2021-12-08	337.88	342.31	330.47	330.50	303.03	1,156
2021-12-07	323.62	336.87	323.62	336.40	308.44	1,103
2021-12-06	333.45	333.45	319.19	323.62	296.72	1,517
2021-12-03	341.32	341.32	330.01	330.99	303.48	1,406
2021-12-02	339.35	340.83	330.50	340.34	312.05	2,667
2021-12-01	343.78	351.65	342.80	345.26	316.56	1,109
2021-11-30	336.40	352.63	335.42	339.85	311.60	1,605
2021-11-29	335.91	345.75	335.91	342.31	313.85	17,337
2021-11-26	345.26	350.67	333.94	347.96	319.04	3,097
2021-11-25	345.26	357.55	345.26	357.06	327.38	16,826
2021-11-24	342.31	344.76	340.34	344.27	315.66	580
2021-11-23	350.67	360.01	345.75	345.75	317.01	11,195
2021-11-22	363.45	371.32	362.47	367.39	336.85	788
2021-11-19	363.45	365.42	361.98	363.99	333.73	1,337
2021-11-18	356.08	364.93	356.08	364.65	334.34	277
2021-11-17	353.13	357.69	350.67	357.69	327.96	956
2021-11-16	341.32	347.22	334.44	340.81	312.48	1,895
2021-11-15	348.21	349.68	342.31	342.78	314.29	594
2021-11-12	338.86	343.78	335.42	342.04	313.61	1,112
2021-11-11	333.45	337.88	333.45	337.88	309.80	254
2021-11-10	332.47	332.47	328.53	330.19	302.74	393
2021-11-09	331.98	333.45	330.01	332.34	304.72	1,570
2021-11-08	315.26	336.40	310.34	330.19	302.74	2,992
2021-11-05	329.03	333.45	316.24	316.24	289.95	861
2021-11-04	327.06	329.03	325.09	328.53	301.23	1,658
2021-11-03	307.39	319.68	307.39	313.41	287.36	376
2021-11-02	300.01	311.32	299.03	308.32	282.70	1,089
2021-11-01	302.47	302.96	302.47	302.96	277.78	274
2021-10-29	310.34	310.34	298.04	302.29	277.17	1,462
2021-10-28	300.99	309.35	300.99	308.37	282.74	293
2021-10-27	295.09	307.39	295.09	305.91	278.86	749

← NewerPage 20 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.