NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	29.550	29.750	29.550	29.700	27.389	100,326
2025-05-16	29.700	29.700	29.350	29.600	27.297	938,689
2025-05-15	30.000	30.250	29.950	30.200	27.850	46,535
2025-05-14	30.050	30.100	30.000	30.050	27.712	59,507
2025-05-13	29.900	30.100	29.800	30.050	27.712	160,784
2025-05-12	29.700	29.950	29.550	29.850	27.528	129,270
2025-05-09	29.700	29.750	29.500	29.600	27.297	170,760
2025-05-08	29.550	29.800	29.550	29.700	27.389	98,048
2025-05-07	29.450	29.900	29.400	29.550	27.251	270,416
2025-05-06	29.700	29.700	29.400	29.450	27.159	131,886
2025-05-05	29.400	29.700	29.300	29.600	27.297	102,467
2025-05-02	29.250	29.550	29.250	29.400	27.113	97,545
2025-04-30	29.300	29.400	29.150	29.250	26.974	88,009
2025-04-29	29.350	29.450	29.150	29.300	27.020	66,539
2025-04-28	29.900	30.000	29.650	29.800	27.020	73,449
2025-04-25	29.750	29.900	29.650	29.850	27.066	36,758
2025-04-24	29.800	29.800	29.300	29.600	26.839	155,815
2025-04-23	29.800	29.950	29.350	29.700	26.930	144,201
2025-04-22	29.850	29.900	29.650	29.700	26.930	61,404
2025-04-17	29.700	29.850	29.600	29.700	26.930	30,858
2025-04-16	29.750	29.850	29.550	29.750	26.975	76,879
2025-04-15	29.400	30.050	29.400	29.800	27.020	88,176
2025-04-14	29.350	29.600	29.000	29.350	26.612	106,724
2025-04-11	28.500	29.150	28.350	29.050	26.340	75,686
2025-04-10	28.500	28.800	28.300	28.500	25.842	103,771
2025-04-09	28.500	28.500	27.000	27.350	24.799	219,734
2025-04-08	29.000	29.100	28.350	28.350	25.706	169,557
2025-04-07	29.000	29.050	28.000	28.650	25.978	205,880
2025-04-04	29.450	29.750	29.100	29.150	26.431	193,195
2025-04-03	29.350	29.650	29.000	29.300	26.567	207,205
2025-04-02	29.600	29.650	29.250	29.350	26.612	145,233
2025-04-01	29.800	29.800	29.450	29.550	26.794	93,226
2025-03-31	29.650	29.900	29.600	29.800	27.020	105,446
2025-03-28	29.700	29.900	29.600	29.650	26.884	33,455
2025-03-27	29.450	29.750	29.450	29.600	26.839	24,942
2025-03-26	29.450	29.550	29.400	29.500	26.748	33,614
2025-03-25	29.500	29.550	29.400	29.400	26.658	43,335
2025-03-24	29.500	29.550	29.400	29.450	26.703	32,385
2025-03-21	29.500	29.550	29.400	29.400	26.658	36,960
2025-03-20	29.400	29.500	29.400	29.450	26.703	19,074
2025-03-19	29.350	29.450	29.300	29.400	26.658	28,729
2025-03-18	29.400	29.450	29.300	29.350	26.612	52,667
2025-03-17	29.400	29.450	29.300	29.300	26.567	52,444
2025-03-14	29.100	29.400	29.050	29.250	26.522	90,461
2025-03-13	29.100	29.100	28.750	28.950	26.250	40,073
2025-03-12	28.900	29.100	28.900	28.950	26.250	66,583
2025-03-11	29.100	29.100	28.850	28.850	26.159	58,369
2025-03-10	29.050	29.200	29.000	29.000	26.295	80,154
2025-03-07	29.200	29.200	29.000	29.200	26.476	91,073
2025-03-06	29.400	29.400	28.900	29.150	26.431	246,952
2025-03-05	29.800	29.800	29.500	29.600	26.839	75,003
2025-03-04	29.700	29.800	29.600	29.750	26.975	86,449
2025-03-03	29.950	30.000	29.600	29.700	26.930	141,027
2025-02-28	29.900	29.950	29.850	29.950	27.156	41,252
2025-02-27	29.900	29.950	29.850	29.900	27.111	569,679
2025-02-26	29.950	30.000	29.850	29.900	27.111	169,190
2025-02-25	29.850	30.000	29.800	29.950	27.156	278,253
2025-02-24	29.850	29.950	29.800	29.850	27.066	81,174
2025-02-21	29.750	29.900	29.750	29.850	27.066	110,240
2025-02-20	29.800	29.900	29.650	29.850	27.066	131,716

← NewerPage 7 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.5000 SEK
2026-04-29	0.5000 SEK
2026-01-29	0.5000 SEK
2025-10-30	0.5000 SEK
2025-07-30	0.5000 SEK
2025-04-29	0.5000 SEK
2025-01-30	0.5000 SEK
2024-10-30	0.5000 SEK
2024-07-30	0.5000 SEK
2024-04-29	0.5000 SEK
2024-01-30	0.5000 SEK
2023-10-30	0.5000 SEK
2023-07-28	0.5000 SEK
2023-04-27	0.5000 SEK
2023-01-30	0.5000 SEK
2022-10-28	0.5000 SEK
2022-07-28	0.5000 SEK
2022-04-28	0.5000 SEK
2022-01-28	0.5000 SEK
2021-10-28	0.5000 SEK
2021-07-29	0.5000 SEK
2021-04-29	0.5000 SEK
2021-01-28	0.5000 SEK
2020-10-29	0.5000 SEK
2020-07-30	0.5000 SEK
2020-04-29	0.5000 SEK
2020-01-30	0.5000 SEK
2019-10-30	0.5000 SEK
2019-07-30	0.5000 SEK
2019-04-29	2.0000 SEK
2019-01-30	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.