NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 239.50 | 239.50 | 233.00 | 239.00 | 231.06 | 492 |
| 2025-01-03 | 249.50 | 249.50 | 241.00 | 243.98 | 235.88 | 1,446 |
| 2025-01-02 | 249.00 | 250.00 | 245.50 | 248.93 | 240.66 | 1,108 |
| 2024-12-30 | 248.00 | 250.00 | 247.50 | 248.23 | 239.98 | 23,466 |
| 2024-12-27 | 246.50 | 246.50 | 245.00 | 246.00 | 237.83 | 163 |
| 2024-12-23 | 243.00 | 245.00 | 243.00 | 244.00 | 235.89 | 104,538 |
| 2024-12-20 | 239.50 | 250.00 | 239.50 | 244.00 | 235.89 | 3,338 |
| 2024-12-19 | 246.50 | 246.50 | 240.00 | 243.50 | 235.41 | 595 |
| 2024-12-18 | 244.50 | 248.00 | 244.50 | 247.50 | 239.28 | 1,984 |
| 2024-12-17 | 243.50 | 245.50 | 241.50 | 243.00 | 234.92 | 366 |
| 2024-12-16 | 245.00 | 246.00 | 243.00 | 244.50 | 236.37 | 1,699 |
| 2024-12-13 | 249.50 | 249.50 | 246.00 | 246.50 | 238.31 | 1,272 |
| 2024-12-12 | 252.00 | 252.00 | 249.00 | 249.00 | 240.73 | 159,577 |
| 2024-12-11 | 248.00 | 250.50 | 247.00 | 248.50 | 240.24 | 3,911 |
| 2024-12-10 | 245.50 | 252.50 | 244.50 | 252.50 | 244.11 | 1,403 |
| 2024-12-09 | 256.00 | 256.00 | 248.00 | 249.00 | 240.73 | 1,619 |
| 2024-12-06 | 249.50 | 257.00 | 249.50 | 256.00 | 247.49 | 3,046 |
| 2024-12-05 | 254.50 | 254.50 | 249.00 | 251.37 | 243.02 | 777 |
| 2024-12-04 | 259.00 | 261.00 | 255.50 | 256.37 | 247.85 | 729 |
| 2024-12-03 | 257.50 | 258.00 | 254.50 | 254.50 | 246.04 | 1,115 |
| 2024-12-02 | 260.00 | 260.00 | 255.00 | 257.00 | 248.46 | 953 |
| 2024-11-29 | 265.50 | 266.50 | 258.50 | 260.68 | 252.02 | 1,756 |
| 2024-11-28 | 262.50 | 263.00 | 260.00 | 261.50 | 252.81 | 3,922 |
| 2024-11-27 | 250.50 | 257.00 | 250.50 | 257.00 | 248.46 | 1,541 |
| 2024-11-26 | 249.00 | 249.00 | 246.50 | 246.50 | 238.31 | 1,403 |
| 2024-11-25 | 255.00 | 256.00 | 249.00 | 250.68 | 242.35 | 24,935 |
| 2024-11-22 | 241.00 | 247.00 | 241.00 | 247.00 | 238.79 | 203 |
| 2024-11-21 | 233.00 | 236.00 | 233.00 | 233.50 | 225.74 | 336 |
| 2024-11-20 | 241.50 | 241.50 | 237.50 | 238.00 | 230.09 | 325 |
| 2024-11-19 | 239.00 | 241.50 | 239.00 | 239.34 | 231.38 | 287 |
| 2024-11-18 | 241.50 | 241.91 | 240.00 | 241.91 | 233.87 | 225 |
| 2024-11-15 | 245.50 | 247.00 | 244.50 | 245.50 | 237.34 | 271 |
| 2024-11-14 | 248.00 | 248.00 | 248.00 | 248.00 | 239.76 | 10 |
| 2024-11-13 | 250.00 | 250.00 | 248.50 | 248.50 | 240.24 | 25 |
| 2024-11-12 | 256.00 | 256.00 | 253.00 | 253.50 | 245.08 | 360 |
| 2024-11-11 | 266.00 | 266.00 | 264.50 | 264.50 | 255.71 | 94 |
| 2024-11-07 | 258.50 | 259.50 | 258.00 | 258.00 | 249.43 | 207 |
| 2024-11-06 | 251.50 | 251.50 | 248.00 | 249.00 | 240.73 | 1,847 |
| 2024-11-05 | 252.50 | 254.00 | 250.00 | 250.00 | 241.69 | 1,868 |
| 2024-11-04 | 253.00 | 256.00 | 251.50 | 254.00 | 245.56 | 4,023 |
| 2024-11-01 | 249.00 | 254.50 | 249.00 | 254.50 | 246.04 | 276 |
| 2024-10-31 | 245.00 | 252.00 | 243.50 | 247.99 | 239.75 | 19,576 |
| 2024-10-30 | 251.50 | 252.50 | 244.00 | 247.30 | 239.08 | 4,804 |
| 2024-10-29 | 258.50 | 259.00 | 252.50 | 253.50 | 244.59 | 1,659 |
| 2024-10-28 | 254.50 | 258.00 | 253.50 | 257.50 | 248.45 | 809 |
| 2024-10-25 | 253.50 | 260.50 | 252.50 | 256.92 | 247.90 | 6,302 |
| 2024-10-24 | 257.50 | 258.50 | 256.00 | 257.00 | 247.97 | 746 |
| 2024-10-23 | 256.50 | 259.00 | 256.50 | 256.50 | 247.49 | 1,106 |
| 2024-10-22 | 257.50 | 261.00 | 255.50 | 259.00 | 249.90 | 1,796 |
| 2024-10-21 | 265.50 | 269.50 | 261.00 | 264.05 | 254.78 | 5,792 |
| 2024-10-18 | 260.63 | 263.50 | 260.00 | 260.00 | 250.86 | 45,352 |
| 2024-10-17 | 264.50 | 264.50 | 259.00 | 261.23 | 252.05 | 27,357 |
| 2024-10-16 | 264.50 | 266.50 | 263.50 | 264.00 | 254.72 | 2,459 |
| 2024-10-15 | 268.00 | 268.00 | 265.00 | 266.50 | 257.14 | 1,013 |
| 2024-10-14 | 269.00 | 269.50 | 265.50 | 268.50 | 259.07 | 812 |
| 2024-10-11 | 266.50 | 274.50 | 265.50 | 273.89 | 264.26 | 1,056 |
| 2024-10-10 | 264.50 | 267.00 | 264.00 | 265.00 | 255.69 | 711 |
| 2024-10-09 | 277.50 | 277.50 | 270.50 | 271.35 | 261.81 | 278,155 |
| 2024-10-08 | 275.00 | 277.50 | 273.75 | 273.77 | 264.15 | 2,282 |
| 2024-10-07 | 275.00 | 279.00 | 273.50 | 276.50 | 266.78 | 638 |
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.