NP3 Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.750 | 30.250 | 29.750 | 30.100 | 30.100 | 179,245 |
| 2026-10-15 | 29.550 | 29.800 | 29.550 | 29.800 | 29.800 | 87,171 |
| 2026-10-14 | 29.350 | 29.600 | 29.300 | 29.550 | 29.550 | 170,771 |
| 2026-10-13 | 29.350 | 29.500 | 29.300 | 29.400 | 29.400 | 117,137 |
| 2026-10-12 | 29.650 | 29.700 | 29.300 | 29.300 | 29.300 | 153,872 |
| 2026-10-09 | 29.600 | 29.750 | 29.550 | 29.550 | 29.550 | 141,317 |
| 2026-10-08 | 29.550 | 29.600 | 29.400 | 29.400 | 29.400 | 88,637 |
| 2026-10-07 | 29.500 | 29.650 | 29.400 | 29.550 | 29.550 | 98,682 |
| 2026-10-06 | 29.250 | 29.500 | 29.200 | 29.500 | 29.500 | 164,002 |
| 2026-10-05 | 29.700 | 29.700 | 29.200 | 29.200 | 29.200 | 166,157 |
| 2026-10-02 | 29.450 | 29.750 | 29.350 | 29.650 | 29.650 | 138,597 |
| 2026-10-01 | 29.450 | 29.650 | 29.300 | 29.450 | 29.450 | 104,638 |
| 2026-09-30 | 29.200 | 29.500 | 29.150 | 29.400 | 29.400 | 197,580 |
| 2026-09-29 | 29.200 | 29.300 | 29.100 | 29.150 | 29.150 | 175,644 |
| 2026-09-28 | 29.150 | 29.300 | 29.100 | 29.100 | 29.100 | 203,934 |
| 2026-09-25 | 29.200 | 29.300 | 29.100 | 29.150 | 29.150 | 261,168 |
| 2026-09-24 | 29.650 | 29.700 | 29.150 | 29.150 | 29.150 | 592,363 |
| 2026-09-23 | 29.850 | 29.900 | 29.750 | 29.800 | 29.800 | 257,563 |
| 2026-09-22 | 30.000 | 30.000 | 29.850 | 29.900 | 29.900 | 161,527 |
| 2026-09-21 | 29.950 | 30.100 | 29.950 | 30.000 | 30.000 | 75,259 |
| 2026-09-18 | 30.100 | 30.150 | 29.900 | 30.000 | 30.000 | 112,837 |
| 2026-09-17 | 29.900 | 30.150 | 29.850 | 30.100 | 30.100 | 119,996 |
| 2026-09-16 | 29.850 | 29.950 | 29.750 | 29.900 | 29.900 | 194,331 |
| 2026-09-15 | 30.100 | 30.100 | 29.700 | 29.700 | 29.700 | 346,936 |
| 2026-09-14 | 30.200 | 30.200 | 30.000 | 30.100 | 30.100 | 160,290 |
| 2026-09-11 | 30.250 | 30.250 | 30.050 | 30.200 | 30.200 | 281,360 |
| 2026-09-10 | 30.300 | 30.350 | 30.150 | 30.250 | 30.250 | 183,266 |
| 2026-09-09 | 30.400 | 30.400 | 30.250 | 30.250 | 30.250 | 112,566 |
| 2026-09-08 | 30.400 | 30.450 | 30.350 | 30.400 | 30.400 | 69,194 |
| 2026-09-07 | 30.400 | 30.450 | 30.350 | 30.400 | 30.400 | 77,778 |
| 2026-09-04 | 30.400 | 30.450 | 30.350 | 30.400 | 30.400 | 83,229 |
| 2026-09-03 | 30.300 | 30.450 | 30.250 | 30.450 | 30.450 | 116,513 |
| 2026-09-02 | 30.400 | 30.500 | 30.300 | 30.300 | 30.300 | 96,778 |
| 2026-09-01 | 30.450 | 30.500 | 30.400 | 30.450 | 30.450 | 44,216 |
| 2026-08-31 | 30.600 | 30.600 | 30.400 | 30.450 | 30.450 | 208,466 |
| 2026-08-28 | 30.500 | 30.600 | 30.450 | 30.600 | 30.600 | 121,268 |
| 2026-08-27 | 30.450 | 30.500 | 30.450 | 30.500 | 30.500 | 16,083 |
| 2026-08-26 | 30.400 | 30.500 | 30.400 | 30.450 | 30.450 | 73,973 |
| 2026-08-25 | 30.350 | 30.450 | 30.300 | 30.400 | 30.400 | 52,225 |
| 2026-08-24 | 30.250 | 30.450 | 30.250 | 30.300 | 30.300 | 161,440 |
| 2026-08-21 | 30.300 | 30.350 | 30.250 | 30.300 | 30.300 | 143,439 |
| 2026-08-20 | 30.400 | 30.400 | 30.300 | 30.300 | 30.300 | 126,721 |
| 2026-08-19 | 30.350 | 30.400 | 30.300 | 30.350 | 30.350 | 117,321 |
| 2026-08-18 | 30.350 | 30.400 | 30.300 | 30.350 | 30.350 | 127,565 |
| 2026-08-17 | 30.450 | 30.450 | 30.350 | 30.350 | 30.350 | 47,592 |
| 2026-08-14 | 30.450 | 30.450 | 30.350 | 30.400 | 30.400 | 93,801 |
| 2026-08-13 | 30.450 | 30.450 | 30.350 | 30.400 | 30.400 | 110,468 |
| 2026-08-12 | 30.500 | 30.500 | 30.400 | 30.450 | 30.450 | 84,574 |
| 2026-08-11 | 30.450 | 30.500 | 30.400 | 30.500 | 30.500 | 45,090 |
| 2026-08-10 | 30.450 | 30.450 | 30.400 | 30.400 | 30.400 | 125,920 |
| 2026-08-07 | 30.500 | 30.550 | 30.400 | 30.400 | 30.400 | 170,857 |
| 2026-08-06 | 30.500 | 30.600 | 30.450 | 30.450 | 30.450 | 136,075 |
| 2026-08-05 | 30.550 | 30.600 | 30.450 | 30.550 | 30.550 | 147,360 |
| 2026-08-04 | 30.450 | 30.550 | 30.400 | 30.550 | 30.550 | 111,827 |
| 2026-08-03 | 30.500 | 30.600 | 30.450 | 30.450 | 30.450 | 175,414 |
| 2026-07-31 | 30.600 | 30.650 | 30.350 | 30.450 | 30.450 | 178,432 |
| 2026-07-30 | 30.550 | 30.600 | 30.500 | 30.550 | 30.550 | 276,328 |
| 2026-07-29 | 30.900 | 31.000 | 30.900 | 31.000 | 30.500 | 167,858 |
| 2026-07-28 | 31.100 | 31.100 | 30.900 | 31.000 | 30.500 | 152,440 |
| 2026-07-27 | 30.900 | 31.150 | 30.850 | 31.000 | 30.500 | 373,897 |
Page 1 of 21 · 1,257 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.