NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	29.850	29.850	29.750	29.750	26.106	11,426
2024-08-20	29.850	29.900	29.700	29.850	26.194	12,558
2024-08-19	29.450	29.700	29.400	29.600	25.974	6,287
2024-08-16	29.500	29.600	29.400	29.450	25.843	8,422
2024-08-15	29.500	29.600	29.250	29.450	25.843	20,595
2024-08-14	29.550	29.550	29.250	29.500	25.887	9,714
2024-08-13	29.450	29.550	29.250	29.450	25.843	15,028
2024-08-12	29.600	29.600	29.250	29.450	25.843	6,809
2024-08-09	29.500	29.600	29.000	29.350	25.755	31,061
2024-08-08	29.000	29.400	29.000	29.350	25.755	12,325
2024-08-07	29.150	29.450	29.000	29.200	25.623	28,461
2024-08-06	29.250	29.550	28.700	29.150	25.580	23,873
2024-08-05	29.500	29.500	28.600	28.800	25.272	45,445
2024-08-02	29.550	29.600	29.300	29.600	25.974	50,810
2024-08-01	29.900	29.950	29.450	29.550	25.931	24,657
2024-07-31	29.700	30.000	29.650	29.900	26.238	11,380
2024-07-30	29.850	30.000	29.650	29.700	26.062	16,723
2024-07-29	30.150	30.950	30.000	30.300	26.150	50,179
2024-07-26	30.000	30.150	29.750	30.150	26.021	16,855
2024-07-25	29.950	30.200	29.850	30.050	25.934	9,341
2024-07-24	29.950	30.000	29.750	30.000	25.891	54,858
2024-07-23	29.800	29.900	29.500	29.700	25.632	28,864
2024-07-22	29.650	29.900	29.600	29.800	25.718	13,863
2024-07-19	29.850	29.850	29.600	29.600	25.546	14,143
2024-07-18	29.750	29.750	29.450	29.650	25.589	40,573
2024-07-17	29.700	29.850	29.650	29.750	25.675	19,050
2024-07-16	29.650	29.900	29.450	29.700	25.632	38,992
2024-07-15	29.700	29.700	29.350	29.650	25.589	50,147
2024-07-12	29.250	29.800	29.150	29.800	25.718	121,603
2024-07-11	29.200	29.400	29.100	29.250	25.244	36,255
2024-07-10	28.900	29.250	28.850	29.200	25.201	19,343
2024-07-09	28.850	28.950	28.650	28.900	24.942	34,015
2024-07-08	28.900	28.950	28.750	28.900	24.942	16,835
2024-07-05	28.650	28.900	28.650	28.900	24.942	42,153
2024-07-04	28.650	28.650	28.550	28.650	24.726	23,098
2024-07-03	28.500	28.800	28.500	28.550	24.640	53,816
2024-07-02	28.450	28.500	28.400	28.500	24.597	38,463
2024-07-01	28.400	28.700	28.400	28.500	24.597	32,049
2024-06-28	28.500	28.500	28.400	28.400	24.510	55,601
2024-06-27	28.500	28.500	28.250	28.500	24.597	46,817
2024-06-26	28.500	28.500	28.400	28.500	24.597	11,439
2024-06-25	28.500	28.500	28.350	28.500	24.597	41,376
2024-06-24	28.750	28.750	28.350	28.500	24.597	51,367
2024-06-20	28.350	28.500	28.350	28.500	24.597	30,274
2024-06-19	28.500	28.500	27.950	28.200	24.338	32,811
2024-06-18	28.450	28.500	27.950	28.500	24.597	65,091
2024-06-17	28.500	28.500	28.250	28.500	24.597	16,794
2024-06-14	28.200	28.650	28.150	28.600	24.683	55,733
2024-06-13	28.600	28.700	28.050	28.100	24.251	37,277
2024-06-12	28.600	28.750	28.400	28.600	24.683	8,136
2024-06-11	28.700	28.800	28.600	28.600	24.683	4,392
2024-06-10	28.650	28.800	28.500	28.500	24.597	8,759
2024-06-07	28.600	28.700	28.500	28.500	24.597	21,855
2024-06-05	28.700	28.800	28.450	28.500	24.597	10,584
2024-06-04	28.850	28.850	28.550	28.700	24.769	10,844
2024-06-03	28.850	28.850	28.550	28.700	24.769	26,337
2024-05-31	28.900	28.900	28.750	28.800	24.855	16,515
2024-05-30	28.500	28.950	28.500	28.850	24.899	24,412
2024-05-29	28.950	29.000	28.500	28.500	24.597	36,951
2024-05-28	28.950	29.000	28.850	29.000	25.028	11,263

← NewerPage 10 of 21 · 1,260 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.