NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	259.00	259.00	256.50	258.50	251.67	226
2025-07-07	271.00	271.00	260.75	260.75	253.86	16,710
2025-07-04	267.50	270.50	267.50	270.50	263.36	1,359
2025-07-03	268.50	270.00	268.00	268.50	261.41	4,611
2025-07-02	266.00	266.00	263.00	265.00	258.00	11,039
2025-07-01	271.50	272.00	271.50	271.75	264.57	84
2025-06-30	277.00	277.00	271.00	271.00	263.84	2,398
2025-06-27	272.50	275.00	271.25	271.50	264.33	802
2025-06-26	268.50	273.00	268.50	270.50	263.36	11,131
2025-06-25	268.50	271.00	267.00	267.00	259.95	2,110
2025-06-24	272.00	272.00	266.00	266.00	258.98	278
2025-06-23	267.00	269.50	265.50	269.50	262.38	681
2025-06-19	262.50	263.50	260.00	263.00	256.05	591
2025-06-18	256.00	263.00	256.00	263.00	256.05	442
2025-06-17	253.00	256.50	252.50	253.00	246.32	320
2025-06-16	249.00	256.00	249.00	255.25	248.51	389
2025-06-13	255.00	255.50	250.50	250.50	243.88	21,198
2025-06-12	252.50	252.50	251.00	251.50	244.86	287
2025-06-11	255.50	256.50	251.75	253.50	246.81	2,476
2025-06-10	255.00	258.00	255.00	256.50	249.73	4,116
2025-06-09	256.50	256.50	256.00	256.00	249.24	245
2025-06-05	253.50	253.50	253.50	253.50	246.81	108
2025-06-04	251.50	253.00	251.50	253.00	246.32	90
2025-06-03	253.00	253.50	249.50	251.00	244.37	16,131
2025-06-02	258.50	258.50	255.50	255.50	248.75	403
2025-05-30	261.50	262.00	258.99	259.00	252.16	13,171
2025-05-28	255.50	255.50	254.50	254.50	247.78	209
2025-05-27	257.50	257.50	254.50	254.50	247.78	111
2025-05-23	255.50	256.00	250.00	255.00	248.27	145
2025-05-22	257.00	257.50	257.00	257.50	250.70	651
2025-05-21	256.50	261.00	256.50	261.00	254.11	660
2025-05-20	261.00	261.00	260.00	260.00	253.13	5,714
2025-05-19	263.00	263.00	258.00	258.00	251.19	74
2025-05-16	266.00	266.00	261.75	264.50	257.52	878
2025-05-15	263.50	264.00	261.00	264.00	257.03	1,244
2025-05-14	264.00	264.50	260.00	260.00	253.13	496
2025-05-13	263.00	263.50	259.50	259.50	252.65	324
2025-05-12	263.00	264.50	253.00	264.50	257.52	539
2025-05-09	262.50	266.00	262.50	266.00	258.98	1,746
2025-05-08	255.75	262.50	255.75	262.50	255.57	1,815
2025-05-07	252.00	257.00	252.00	257.00	248.95	347
2025-05-06	245.50	245.50	242.50	242.50	234.90	3,754
2025-05-02	251.50	256.00	251.50	253.50	245.56	489
2025-04-30	246.50	251.50	246.50	251.50	243.62	81,786
2025-04-29	246.50	249.50	246.00	246.50	238.78	735
2025-04-28	241.00	241.00	240.50	240.50	232.96	69
2025-04-25	247.50	247.50	244.50	245.00	237.32	407
2025-04-24	240.00	249.50	240.00	247.50	239.75	279
2025-04-23	244.50	244.50	241.50	241.50	233.93	216
2025-04-22	245.50	247.00	242.50	246.00	238.29	1,787
2025-04-17	235.50	235.50	233.50	235.50	228.12	158
2025-04-16	237.00	237.00	233.00	235.50	228.12	3,785
2025-04-15	229.00	234.00	229.00	234.00	226.67	96
2025-04-14	225.50	225.50	222.00	222.00	215.04	88
2025-04-11	215.50	221.00	213.50	220.00	213.11	1,215
2025-04-10	214.50	221.00	213.50	214.50	207.78	2,970
2025-04-09	200.00	204.50	200.00	202.40	196.05	5,157
2025-04-08	211.50	213.50	209.50	212.50	205.84	5,392
2025-04-04	251.00	251.00	236.50	236.50	229.09	222
2025-04-03	237.50	248.50	237.50	246.00	238.29	5,981

← NewerPage 6 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.