NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	270.00	273.00	270.00	272.00	268.73	19,510
2026-04-16	262.75	268.75	262.50	267.00	263.79	20,026
2026-04-15	264.00	268.00	262.00	263.50	260.33	7,788
2026-04-14	261.25	265.00	261.25	262.50	259.34	967
2026-04-13	256.00	257.00	256.00	257.00	253.91	141
2026-04-10	260.50	260.50	257.75	257.75	254.65	70
2026-04-09	255.00	255.50	255.00	255.50	252.43	194
2026-04-08	257.50	257.50	253.50	254.00	250.94	677
2026-04-07	250.50	250.50	247.50	247.50	244.52	453
2026-04-02	250.50	250.50	249.50	249.50	246.50	908
2026-04-01	252.00	252.00	252.00	252.00	248.97	2,000
2026-03-31	244.50	246.50	244.00	246.00	243.04	1,238
2026-03-30	232.00	239.50	232.00	238.00	235.14	2,245
2026-03-27	237.50	237.50	232.50	234.00	231.19	2,031
2026-03-26	240.00	240.00	240.00	240.00	237.11	40
2026-03-25	242.00	242.00	241.00	241.50	238.60	3,024
2026-03-24	236.00	236.75	235.50	235.50	232.67	390
2026-03-23	228.50	239.50	225.50	233.00	230.20	1,020
2026-03-20	247.50	247.50	237.50	237.50	234.64	9,537
2026-03-19	245.00	245.00	243.00	243.00	240.08	334
2026-03-18	251.75	252.00	251.25	252.00	248.97	83
2026-03-17	252.00	253.25	252.00	253.25	250.20	8,406
2026-03-13	257.00	257.00	257.00	257.00	253.91	9,169
2026-03-11	257.00	260.50	257.00	258.00	254.90	1,070
2026-03-10	258.50	261.50	258.50	261.00	257.86	3,387
2026-03-09	252.00	253.50	252.00	252.50	249.46	718
2026-03-05	262.75	262.75	262.00	262.00	258.85	68
2026-03-04	262.50	265.00	262.50	265.00	261.81	851
2026-03-03	255.75	257.75	255.75	257.75	254.65	88
2026-03-02	265.50	266.50	265.00	265.00	261.81	124
2026-02-26	268.00	271.50	268.00	271.50	268.23	8,411
2026-02-25	264.00	264.00	264.00	264.00	260.82	3,000
2026-02-24	264.50	268.50	263.00	264.50	261.32	633
2026-02-23	265.00	265.25	263.50	264.00	260.82	250
2026-02-20	261.75	262.00	259.00	261.75	258.60	216
2026-02-19	252.50	257.75	252.50	256.50	253.41	319
2026-02-18	259.25	259.25	257.25	258.00	254.90	2,603
2026-02-17	262.50	262.50	260.00	260.50	257.37	12,678
2026-02-16	261.00	262.50	260.00	260.00	256.87	28,084
2026-02-13	266.00	266.00	260.00	260.00	256.87	6,019
2026-02-12	261.50	268.00	261.25	267.00	263.79	306
2026-02-11	270.00	271.50	264.50	265.00	261.81	1,053
2026-02-10	270.00	272.50	268.25	272.00	268.73	3,927
2026-02-09	273.00	273.00	268.00	269.00	265.76	11,524
2026-02-06	261.50	269.50	261.50	269.50	266.26	902
2026-02-05	257.75	261.50	257.75	260.00	256.87	216
2026-02-04	257.25	257.25	257.25	257.25	254.16	389
2026-02-03	258.50	258.50	258.50	258.50	255.39	1,778
2026-02-02	261.00	262.00	260.36	260.36	257.23	3,002
2026-01-30	264.75	265.50	263.50	264.00	260.82	4,622
2026-01-29	263.00	267.50	263.00	266.50	263.29	198
2026-01-28	259.25	264.00	258.00	264.00	259.54	2,306
2026-01-27	258.50	258.50	256.50	258.00	253.64	2,736
2026-01-26	259.50	261.50	259.50	261.50	257.08	1,454
2026-01-23	262.50	263.00	262.50	263.00	258.56	3,418
2026-01-22	259.25	264.50	259.25	263.00	258.56	6,805
2026-01-21	256.50	256.50	255.50	255.50	251.18	1,087
2026-01-20	264.00	264.00	258.75	258.75	254.38	5,589
2026-01-19	263.00	267.00	263.00	264.50	260.03	3,784
2026-01-16	267.75	267.75	266.75	266.75	262.24	39

← NewerPage 3 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.