NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 222.50 | 225.00 | 221.50 | 224.50 | 224.50 | 27,893 |
| 2026-10-22 | 219.00 | 223.50 | 218.50 | 222.00 | 222.00 | 38,445 |
| 2026-10-21 | 218.00 | 225.00 | 218.00 | 221.00 | 221.00 | 68,895 |
| 2026-10-20 | 219.00 | 223.50 | 217.00 | 223.00 | 223.00 | 29,917 |
| 2026-10-19 | 229.50 | 229.50 | 218.00 | 219.00 | 219.00 | 61,546 |
| 2026-10-16 | 223.00 | 228.50 | 218.50 | 227.50 | 227.50 | 132,955 |
| 2026-10-15 | 222.50 | 224.00 | 220.00 | 221.50 | 221.50 | 137,660 |
| 2026-10-14 | 223.00 | 226.00 | 221.50 | 224.00 | 224.00 | 44,683 |
| 2026-10-13 | 219.00 | 223.50 | 219.00 | 220.50 | 220.50 | 163,214 |
| 2026-10-12 | 220.50 | 226.00 | 217.00 | 218.00 | 218.00 | 20,684 |
| 2026-10-09 | 217.50 | 221.50 | 217.50 | 219.50 | 219.50 | 18,921 |
| 2026-10-08 | 223.00 | 223.00 | 216.50 | 217.50 | 217.50 | 17,138 |
| 2026-10-07 | 221.00 | 225.50 | 220.00 | 221.00 | 221.00 | 16,327 |
| 2026-10-06 | 221.50 | 225.50 | 221.50 | 223.50 | 223.50 | 22,115 |
| 2026-10-05 | 220.50 | 223.00 | 218.00 | 220.50 | 220.50 | 21,462 |
| 2026-10-02 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 18,143 |
| 2026-10-01 | 222.00 | 227.00 | 221.50 | 222.50 | 222.50 | 32,031 |
| 2026-09-30 | 227.00 | 227.00 | 221.50 | 222.00 | 222.00 | 42,951 |
| 2026-09-29 | 225.50 | 229.00 | 225.00 | 226.00 | 226.00 | 44,471 |
| 2026-09-28 | 228.50 | 230.00 | 224.00 | 225.00 | 225.00 | 44,515 |
| 2026-09-25 | 223.50 | 232.50 | 223.50 | 227.50 | 227.50 | 49,289 |
| 2026-09-24 | 238.00 | 238.50 | 229.00 | 229.00 | 229.00 | 25,565 |
| 2026-09-23 | 240.50 | 241.00 | 235.00 | 238.00 | 238.00 | 38,696 |
Page 1 of 1 · 23 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 | 2.1150 SEK |
| 2022-05-05 | 2.1150 SEK |
| 2021-10-28 | 1.7707 SEK |
| 2021-05-05 | 1.7707 SEK |
| 2020-11-12 | 1.6723 SEK |
| 2020-06-16 | 1.6723 SEK |
| 2019-10-30 | 1.5000 SEK |
| 2019-05-03 | 1.4756 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.