NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 219.50 | 219.50 | 219.00 | 219.00 | 219.00 | 359 |
| 2026-10-20 | 218.00 | 222.50 | 217.00 | 222.50 | 222.50 | 1,406 |
| 2026-10-19 | 222.00 | 222.00 | 219.50 | 219.50 | 219.50 | 34 |
| 2026-10-16 | 221.75 | 227.50 | 221.50 | 227.50 | 227.50 | 1,303 |
| 2026-10-15 | 220.50 | 223.00 | 220.25 | 223.00 | 223.00 | 381 |
| 2026-10-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 8 |
| 2026-10-12 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 98 |
| 2026-10-09 | 220.00 | 220.00 | 219.50 | 219.50 | 219.50 | 1,013 |
| 2026-10-08 | 217.50 | 220.00 | 217.50 | 218.00 | 218.00 | 3,192 |
| 2026-10-06 | 222.00 | 224.50 | 222.00 | 222.00 | 222.00 | 6,543 |
| 2026-10-05 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | 979 |
| 2026-10-02 | 222.50 | 222.50 | 219.50 | 221.00 | 221.00 | 383 |
| 2026-09-30 | 225.50 | 226.50 | 221.25 | 221.25 | 221.25 | 705 |
| 2026-09-29 | 227.00 | 227.50 | 226.00 | 227.50 | 227.50 | 11,099 |
| 2026-09-28 | 225.00 | 227.50 | 224.50 | 224.50 | 224.50 | 6,358 |
| 2026-09-25 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 962 |
| 2026-09-24 | 236.75 | 236.75 | 230.00 | 230.00 | 230.00 | 9,290 |
| 2026-09-23 | 238.50 | 238.50 | 236.00 | 236.00 | 236.00 | 6,687 |
| 2026-09-22 | 240.50 | 244.25 | 240.50 | 241.00 | 241.00 | 6,712 |
Page 1 of 1 · 19 trading days
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.