NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	244.50	245.50	244.50	245.50	240.18	52
2025-10-02	245.00	245.75	243.50	243.50	238.22	137
2025-10-01	249.50	250.00	249.00	249.00	243.60	4,793
2025-09-30	249.00	251.50	248.50	251.50	246.05	594
2025-09-29	249.25	249.25	245.00	246.50	241.15	6,401
2025-09-26	244.00	248.00	244.00	247.34	241.98	3,245
2025-09-25	245.50	246.00	243.50	245.00	239.69	164
2025-09-24	249.75	249.75	247.00	249.00	243.60	407
2025-09-23	250.50	250.50	249.50	250.50	245.07	661
2025-09-22	251.00	252.00	249.50	251.00	245.56	10,689
2025-09-19	262.00	262.00	260.00	260.00	254.36	3,518
2025-09-18	261.00	261.00	257.25	259.00	253.38	3,308
2025-09-17	255.50	259.50	255.50	257.75	252.16	8,587
2025-09-16	256.00	257.00	254.25	254.25	248.74	704
2025-09-15	253.50	258.00	253.50	258.00	252.40	4,050
2025-09-12	255.00	255.00	253.50	253.50	248.00	318
2025-09-11	248.50	251.25	248.50	250.25	244.82	693
2025-09-10	251.00	251.25	249.50	250.00	244.58	2,150
2025-09-09	248.75	251.00	248.75	251.00	245.56	5,766
2025-09-08	249.50	251.00	249.50	251.00	245.56	699
2025-09-05	245.50	250.00	245.50	250.00	244.58	698
2025-09-04	247.50	247.50	247.50	247.50	242.13	37
2025-09-03	250.00	250.00	244.50	244.50	239.20	364
2025-09-02	250.50	250.50	242.25	243.50	238.22	2,611
2025-09-01	249.00	251.50	249.00	251.50	246.05	2,731
2025-08-29	256.00	256.00	253.00	253.00	247.51	202
2025-08-28	256.50	256.50	255.00	255.00	249.47	171
2025-08-27	266.50	266.50	262.50	262.50	256.81	150
2025-08-26	254.00	261.00	253.00	258.50	252.89	914
2025-08-22	258.00	259.50	258.00	259.05	253.43	927
2025-08-20	255.50	259.50	255.00	259.50	253.87	785
2025-08-19	251.50	256.50	251.50	256.50	250.94	5,737
2025-08-18	254.00	254.00	250.00	250.00	244.58	889
2025-08-15	257.00	257.50	257.00	257.50	251.92	369
2025-08-14	259.50	260.55	258.00	260.55	254.90	12,403
2025-08-13	255.50	258.50	255.50	258.50	252.89	253
2025-08-12	259.75	259.75	256.00	256.25	250.69	782
2025-08-11	261.50	261.50	258.50	258.50	252.89	1,076
2025-08-08	261.50	262.00	261.00	261.50	255.83	6,430
2025-08-07	264.00	264.00	262.00	262.50	256.81	3,024
2025-08-06	264.75	264.75	261.00	261.00	255.34	3,349
2025-08-05	261.50	262.00	261.50	262.00	256.32	4,673
2025-08-04	259.00	262.50	257.75	262.00	256.32	651
2025-08-01	256.50	259.00	256.00	259.00	253.38	1,120
2025-07-31	264.00	264.00	260.50	260.50	254.85	333
2025-07-30	267.00	267.00	260.00	260.00	254.36	3,547
2025-07-29	265.50	269.50	265.50	269.50	262.38	997
2025-07-28	271.75	271.75	266.50	266.50	259.46	123
2025-07-25	269.50	270.50	269.00	270.00	262.87	279
2025-07-24	269.00	271.00	269.00	271.00	263.84	343
2025-07-23	269.00	269.00	269.00	269.00	261.90	63
2025-07-22	268.25	270.50	268.25	268.50	261.41	126
2025-07-21	268.00	272.00	268.00	270.00	262.87	2,250
2025-07-17	265.50	266.00	265.50	266.00	258.98	133
2025-07-16	267.00	269.00	264.50	265.00	258.00	8,072
2025-07-15	274.50	274.50	268.00	269.50	262.38	428
2025-07-14	270.50	273.00	268.00	272.50	265.30	2,276
2025-07-11	263.00	270.00	263.00	263.50	256.54	256
2025-07-10	254.50	258.50	254.50	258.50	251.67	3,156
2025-07-09	254.50	257.00	254.50	256.50	249.73	1,837

← NewerPage 5 of 21 · 1,209 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.