NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 268.00 | 268.00 | 264.00 | 264.00 | 259.54 | 23,786 |
| 2026-01-14 | 265.25 | 265.50 | 263.25 | 264.25 | 259.79 | 352 |
| 2026-01-13 | 264.75 | 265.00 | 262.75 | 265.00 | 260.52 | 624 |
| 2026-01-12 | 270.50 | 270.50 | 265.00 | 265.00 | 260.52 | 8,028 |
| 2026-01-08 | 265.75 | 266.50 | 264.00 | 266.50 | 262.00 | 143 |
| 2026-01-07 | 265.00 | 268.00 | 264.00 | 268.00 | 263.47 | 3,339 |
| 2026-01-05 | 255.00 | 256.50 | 255.00 | 256.50 | 252.17 | 58 |
| 2026-01-02 | 257.50 | 257.50 | 257.50 | 257.50 | 253.15 | 250 |
| 2025-12-30 | 257.50 | 259.00 | 257.50 | 259.00 | 254.62 | 149 |
| 2025-12-23 | 253.00 | 253.00 | 252.75 | 252.75 | 248.48 | 654 |
| 2025-12-22 | 248.50 | 251.00 | 248.50 | 251.00 | 246.76 | 73 |
| 2025-12-19 | 251.13 | 251.13 | 251.13 | 251.13 | 246.88 | 14 |
| 2025-12-18 | 252.00 | 253.00 | 252.00 | 253.00 | 248.73 | 58 |
| 2025-12-17 | 248.00 | 248.00 | 248.00 | 248.00 | 243.81 | 1 |
| 2025-12-16 | 247.00 | 247.00 | 247.00 | 247.00 | 242.83 | 5,709 |
| 2025-12-15 | 249.50 | 249.50 | 248.50 | 248.50 | 244.30 | 3,528 |
| 2025-12-12 | 249.00 | 252.00 | 249.00 | 252.00 | 247.74 | 4,422 |
| 2025-12-11 | 248.00 | 249.00 | 248.00 | 248.50 | 244.30 | 6,682 |
| 2025-12-10 | 248.75 | 250.50 | 248.50 | 250.50 | 246.27 | 1,827 |
| 2025-12-09 | 250.50 | 250.50 | 247.00 | 249.00 | 244.79 | 767 |
| 2025-12-08 | 257.50 | 257.50 | 253.50 | 253.50 | 249.22 | 2,773 |
| 2025-12-04 | 254.50 | 257.50 | 254.50 | 257.50 | 253.15 | 3,000 |
| 2025-12-02 | 253.75 | 253.75 | 253.75 | 253.75 | 249.46 | 33 |
| 2025-11-28 | 259.50 | 259.50 | 259.50 | 259.50 | 255.12 | 29 |
| 2025-11-27 | 258.50 | 260.00 | 258.50 | 260.00 | 255.61 | 87 |
| 2025-11-26 | 255.50 | 259.50 | 255.50 | 259.00 | 254.62 | 459 |
| 2025-11-25 | 254.00 | 254.25 | 254.00 | 254.25 | 249.96 | 64 |
| 2025-11-24 | 252.00 | 252.00 | 251.50 | 251.50 | 247.25 | 70 |
| 2025-11-21 | 241.50 | 247.00 | 241.50 | 246.50 | 242.34 | 555 |
| 2025-11-20 | 243.50 | 243.50 | 242.00 | 243.50 | 239.39 | 2,695 |
| 2025-11-18 | 245.00 | 245.00 | 242.00 | 242.00 | 237.91 | 272 |
| 2025-11-17 | 249.25 | 250.00 | 247.50 | 250.00 | 245.78 | 1,971 |
| 2025-11-14 | 249.50 | 249.50 | 247.50 | 249.50 | 245.29 | 133 |
| 2025-11-13 | 252.00 | 252.50 | 251.50 | 252.00 | 247.74 | 248 |
| 2025-11-12 | 248.00 | 251.50 | 248.00 | 250.75 | 246.51 | 9,645 |
| 2025-11-11 | 250.50 | 250.50 | 248.50 | 249.00 | 244.79 | 2,053 |
| 2025-11-10 | 251.50 | 251.50 | 251.00 | 251.00 | 246.76 | 669 |
| 2025-11-07 | 255.75 | 255.75 | 253.50 | 255.00 | 250.69 | 164 |
| 2025-11-06 | 253.00 | 254.00 | 253.00 | 254.00 | 249.71 | 1,290 |
| 2025-11-05 | 253.00 | 253.00 | 252.75 | 253.00 | 248.73 | 4,999 |
| 2025-11-04 | 254.50 | 254.50 | 253.00 | 253.75 | 249.46 | 12,616 |
| 2025-11-03 | 258.50 | 258.50 | 258.00 | 258.00 | 253.64 | 190 |
| 2025-10-31 | 260.00 | 260.00 | 260.00 | 260.00 | 255.61 | 12 |
| 2025-10-30 | 263.25 | 263.25 | 262.00 | 262.00 | 257.57 | 66 |
| 2025-10-29 | 268.50 | 272.25 | 266.50 | 266.50 | 260.72 | 112 |
| 2025-10-27 | 274.00 | 274.00 | 274.00 | 274.00 | 268.06 | 9 |
| 2025-10-24 | 271.00 | 276.50 | 271.00 | 275.50 | 269.52 | 471 |
← NewerPage 4 of 4 · 227 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.