NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	240.00	240.00	240.00	240.00	232.48	119
2025-04-01	241.00	242.25	241.00	242.25	234.66	603
2025-03-31	234.50	234.50	234.50	234.50	227.15	2,300
2025-03-28	235.50	238.00	235.50	238.00	230.54	94
2025-03-27	230.50	232.00	230.50	230.50	223.28	3,003
2025-03-26	227.00	229.00	227.00	229.00	221.82	6
2025-03-25	227.50	230.50	227.50	228.50	221.34	311
2025-03-24	226.00	229.50	226.00	229.00	221.82	2,321
2025-03-21	231.50	236.00	229.00	231.50	224.25	10,617
2025-03-20	236.00	236.50	233.00	234.00	226.67	1,008
2025-03-19	234.50	235.50	234.00	234.00	226.67	338
2025-03-18	238.00	254.50	235.00	235.00	227.64	64,283
2025-03-17	236.50	236.75	234.00	236.75	229.33	159
2025-03-14	232.00	235.50	232.00	235.50	228.12	207
2025-03-13	228.00	229.50	227.50	228.50	221.34	574
2025-03-12	233.00	233.00	228.00	228.50	221.34	300
2025-03-10	239.00	239.00	235.50	235.50	228.12	1,439
2025-03-07	236.00	241.00	235.50	241.00	233.45	383
2025-03-06	244.00	244.00	236.00	236.00	228.61	2,724
2025-03-05	257.00	257.00	247.00	247.50	239.75	1,941
2025-03-04	257.50	259.00	252.50	256.50	248.46	3,139
2025-03-03	257.50	258.00	256.50	256.50	248.46	6
2025-02-28	259.50	263.00	259.50	263.00	254.76	1,225
2025-02-27	260.00	260.00	258.50	259.50	251.37	2,300
2025-02-26	262.50	265.50	262.50	265.00	256.70	6,130
2025-02-25	259.00	266.50	259.00	262.81	254.58	5,570
2025-02-24	256.50	259.00	256.00	257.50	249.43	234
2025-02-21	257.50	257.50	253.00	253.00	245.07	1,529
2025-02-20	257.50	257.50	254.50	254.50	246.53	2,379
2025-02-19	264.50	266.50	259.00	259.00	250.88	593
2025-02-18	273.50	274.50	267.50	267.50	259.12	1,226
2025-02-17	276.00	278.50	274.00	275.50	266.87	1,088
2025-02-14	271.50	275.00	270.50	275.00	266.38	84
2025-02-13	273.00	273.50	273.00	273.50	264.93	118
2025-02-12	269.00	273.50	269.00	270.00	261.54	2,630
2025-02-11	269.00	270.50	264.50	265.00	256.70	397
2025-02-10	271.50	277.00	271.50	273.00	264.45	2,763
2025-02-07	275.50	276.50	270.50	270.50	262.02	4,351
2025-02-06	269.50	269.50	269.50	269.50	261.06	88
2025-02-05	264.00	272.50	264.00	272.50	263.96	5,090
2025-02-04	259.50	261.50	259.50	261.50	253.31	79
2025-02-03	262.00	262.00	258.00	261.00	252.82	4,651
2025-01-31	263.50	263.50	260.50	262.50	254.28	133
2025-01-30	259.00	263.00	258.50	261.50	253.31	943
2025-01-29	257.00	257.00	255.00	255.00	246.53	170
2025-01-28	250.50	256.00	250.50	256.00	247.49	6,082
2025-01-27	250.00	252.50	250.00	252.50	244.11	342
2025-01-24	251.50	253.00	245.50	245.50	237.34	404
2025-01-23	243.00	250.00	243.00	246.88	238.67	665
2025-01-22	243.50	244.00	241.21	241.21	233.19	5,393
2025-01-21	239.00	242.00	239.00	242.00	233.96	87
2025-01-20	235.00	238.00	235.00	238.00	230.09	23
2025-01-17	239.50	240.00	236.92	236.92	229.05	131
2025-01-16	234.00	234.00	232.50	233.00	225.26	541
2025-01-15	227.50	235.50	227.50	235.50	227.67	124
2025-01-14	226.00	227.50	225.00	227.00	219.46	2,604
2025-01-13	224.50	224.50	224.50	224.50	217.04	54
2025-01-10	229.00	229.00	225.50	226.82	219.28	2,208
2025-01-09	231.50	231.50	229.38	229.38	221.76	220
2025-01-08	235.00	237.00	229.00	232.93	225.19	493

← NewerPage 7 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.