NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 274.50 | 277.00 | 274.50 | 277.00 | 267.27 | 735 |
| 2024-10-03 | 275.50 | 275.50 | 268.22 | 268.22 | 258.80 | 562 |
| 2024-10-02 | 269.00 | 272.00 | 269.00 | 272.00 | 262.44 | 141 |
| 2024-10-01 | 271.00 | 276.00 | 271.00 | 273.50 | 263.89 | 2,265 |
| 2024-09-30 | 262.00 | 266.00 | 260.00 | 266.00 | 256.65 | 1,008 |
| 2024-09-27 | 259.50 | 263.00 | 259.50 | 262.50 | 253.28 | 188 |
| 2024-09-26 | 256.00 | 259.00 | 256.00 | 258.30 | 249.22 | 160,093 |
| 2024-09-25 | 259.00 | 259.00 | 254.00 | 254.50 | 245.56 | 455 |
| 2024-09-24 | 254.50 | 257.00 | 252.95 | 252.95 | 244.06 | 1,171 |
| 2024-09-23 | 248.50 | 257.00 | 248.00 | 249.34 | 240.58 | 1,436 |
| 2024-09-20 | 250.00 | 250.50 | 245.50 | 249.00 | 240.25 | 4,817 |
| 2024-09-19 | 249.00 | 250.00 | 248.50 | 250.00 | 241.22 | 159 |
| 2024-09-18 | 248.00 | 248.00 | 245.00 | 246.50 | 237.84 | 896 |
| 2024-09-17 | 254.00 | 256.00 | 250.00 | 250.00 | 241.22 | 1,909 |
| 2024-09-16 | 264.50 | 264.50 | 260.00 | 260.00 | 250.86 | 95 |
| 2024-09-13 | 261.50 | 265.00 | 261.50 | 263.50 | 254.24 | 182 |
| 2024-09-12 | 259.00 | 260.50 | 257.00 | 260.50 | 251.35 | 103 |
| 2024-09-11 | 258.00 | 260.00 | 253.50 | 254.50 | 245.56 | 274 |
| 2024-09-10 | 263.50 | 265.00 | 261.50 | 263.50 | 254.24 | 1,932 |
| 2024-09-09 | 265.50 | 265.50 | 263.00 | 263.00 | 253.76 | 89 |
| 2024-09-06 | 262.50 | 267.50 | 262.50 | 267.50 | 258.10 | 112 |
| 2024-09-04 | 263.00 | 264.00 | 260.50 | 264.00 | 254.72 | 171 |
| 2024-09-03 | 264.00 | 264.00 | 261.50 | 262.50 | 253.28 | 832 |
| 2024-09-02 | 263.50 | 269.50 | 263.50 | 269.50 | 260.03 | 71 |
| 2024-08-30 | 271.00 | 272.50 | 269.00 | 269.00 | 259.55 | 229 |
| 2024-08-29 | 271.00 | 271.00 | 266.00 | 266.00 | 256.65 | 128 |
| 2024-08-28 | 270.50 | 271.00 | 270.50 | 271.00 | 261.48 | 23 |
| 2024-08-27 | 266.50 | 266.50 | 266.50 | 266.50 | 257.14 | 28 |
| 2024-08-23 | 266.00 | 271.50 | 266.00 | 271.50 | 261.96 | 155 |
| 2024-08-22 | 264.00 | 264.00 | 264.00 | 264.00 | 254.72 | 26 |
| 2024-08-21 | 260.50 | 260.50 | 260.50 | 260.50 | 251.35 | 48 |
| 2024-08-19 | 262.00 | 268.00 | 262.00 | 267.50 | 258.10 | 150 |
| 2024-08-16 | 266.50 | 266.50 | 262.00 | 262.00 | 252.79 | 782 |
| 2024-08-15 | 260.50 | 264.00 | 259.00 | 264.00 | 254.72 | 103 |
| 2024-08-14 | 263.50 | 264.00 | 263.50 | 264.00 | 254.72 | 4 |
| 2024-08-13 | 259.50 | 261.00 | 259.50 | 260.50 | 251.35 | 172 |
| 2024-08-12 | 262.00 | 262.00 | 260.50 | 261.00 | 251.83 | 232 |
| 2024-08-09 | 264.00 | 264.00 | 264.00 | 264.00 | 254.72 | 88 |
| 2024-08-08 | 259.00 | 259.00 | 257.00 | 258.00 | 248.93 | 227 |
| 2024-08-06 | 250.50 | 251.50 | 250.00 | 251.50 | 242.66 | 36 |
| 2024-08-05 | 250.00 | 253.00 | 247.00 | 247.00 | 238.32 | 1,724 |
| 2024-08-02 | 254.50 | 258.50 | 252.00 | 256.00 | 247.00 | 740 |
| 2024-08-01 | 256.00 | 260.00 | 256.00 | 256.50 | 247.49 | 239 |
| 2024-07-31 | 262.00 | 263.50 | 259.50 | 259.50 | 250.38 | 107 |
| 2024-07-30 | 288.50 | 288.50 | 258.50 | 260.00 | 250.86 | 76 |
| 2024-07-26 | 263.50 | 263.50 | 263.50 | 263.50 | 253.76 | 40 |
| 2024-07-25 | 259.00 | 261.50 | 259.00 | 261.50 | 251.83 | 89 |
| 2024-07-23 | 265.00 | 265.00 | 264.50 | 264.50 | 254.72 | 112 |
| 2024-07-22 | 271.50 | 271.50 | 268.84 | 268.84 | 258.91 | 3,934 |
| 2024-07-19 | 270.00 | 270.00 | 270.00 | 270.00 | 260.02 | 124 |
| 2024-07-18 | 273.50 | 274.00 | 273.00 | 273.00 | 262.91 | 309 |
| 2024-07-17 | 276.00 | 276.00 | 275.00 | 275.00 | 264.83 | 109 |
| 2024-07-16 | 278.00 | 280.50 | 278.00 | 280.50 | 270.13 | 97 |
| 2024-07-15 | 283.00 | 286.00 | 279.50 | 279.50 | 269.17 | 279 |
| 2024-07-12 | 281.00 | 283.00 | 280.00 | 281.50 | 271.09 | 1,144 |
| 2024-07-11 | 273.00 | 277.00 | 271.50 | 276.50 | 266.28 | 270,594 |
| 2024-07-10 | 275.00 | 278.50 | 275.00 | 277.00 | 266.76 | 615 |
| 2024-07-09 | 274.00 | 274.00 | 267.00 | 271.50 | 261.46 | 635 |
| 2024-07-08 | 265.50 | 266.50 | 263.00 | 266.50 | 256.65 | 8,836 |
| 2024-07-05 | 262.50 | 264.00 | 261.50 | 261.50 | 251.83 | 975 |
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.