NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	29.000	29.050	28.800	28.950	24.985	35,357
2024-05-24	28.950	29.000	28.800	29.000	25.028	15,142
2024-05-23	29.000	29.000	28.850	29.000	25.028	16,386
2024-05-22	28.900	29.000	28.800	29.000	25.028	100,058
2024-05-21	29.000	29.000	28.800	28.900	24.942	38,641
2024-05-20	28.850	29.050	28.850	29.000	25.028	21,623
2024-05-17	29.150	29.150	28.750	28.850	24.899	33,914
2024-05-16	29.000	29.050	28.750	28.800	24.855	16,077
2024-05-15	28.900	29.050	28.850	29.050	25.071	31,293
2024-05-14	29.050	29.050	28.600	28.900	24.942	38,402
2024-05-13	28.700	29.050	28.700	29.050	25.071	21,019
2024-05-10	28.600	28.800	28.450	28.700	24.769	35,989
2024-05-08	28.400	28.750	28.100	28.600	24.683	108,420
2024-05-07	28.200	28.400	28.100	28.400	24.510	37,842
2024-05-06	28.300	28.300	28.050	28.250	24.381	34,825
2024-05-03	28.300	28.450	28.150	28.300	24.424	11,814
2024-05-02	28.400	28.700	28.100	28.300	24.424	13,894
2024-04-30	28.650	28.650	28.250	28.400	24.510	12,142
2024-04-29	28.400	28.550	28.050	28.450	24.553	24,063
2024-04-26	28.600	28.900	28.300	28.600	24.251	36,915
2024-04-25	29.150	29.200	28.350	28.600	24.251	29,775
2024-04-24	29.000	29.250	28.900	29.150	24.718	31,213
2024-04-23	29.000	29.000	28.600	29.000	24.590	4,141
2024-04-22	28.650	29.000	28.650	29.000	24.590	9,790
2024-04-19	28.700	28.900	28.500	28.750	24.379	87,291
2024-04-18	28.950	29.000	28.500	28.650	24.294	19,595
2024-04-17	28.900	29.000	28.750	28.850	24.463	9,990
2024-04-16	28.600	28.900	28.500	28.900	24.506	11,339
2024-04-15	28.700	28.900	28.550	28.700	24.336	22,795
2024-04-12	28.400	28.950	28.400	28.700	24.336	32,510
2024-04-11	28.550	28.750	28.100	28.350	24.039	18,107
2024-04-10	28.250	28.900	28.250	28.550	24.209	41,031
2024-04-09	28.250	28.300	28.100	28.200	23.912	22,202
2024-04-08	28.400	28.400	28.050	28.250	23.955	40,683
2024-04-05	28.050	28.450	28.050	28.400	24.082	33,296
2024-04-04	28.000	28.250	27.850	28.000	23.743	13,795
2024-04-03	28.150	28.200	27.900	28.000	23.743	6,121
2024-04-02	28.200	28.250	27.900	28.150	23.870	12,453
2024-03-28	28.150	28.250	28.150	28.200	23.912	7,913
2024-03-27	27.800	28.300	27.800	27.950	23.700	19,761
2024-03-26	27.750	27.900	27.650	27.800	23.573	31,044
2024-03-25	27.900	27.900	27.700	27.750	23.531	19,457
2024-03-22	27.500	27.900	27.200	27.900	23.658	20,636
2024-03-21	27.450	27.800	27.150	27.600	23.403	20,713
2024-03-20	27.300	27.450	27.250	27.450	23.276	7,833
2024-03-19	27.250	27.450	27.100	27.300	23.149	5,416
2024-03-18	27.100	27.400	27.100	27.200	23.064	14,295
2024-03-15	27.450	27.450	27.100	27.100	22.979	2,708
2024-03-14	27.200	27.600	27.100	27.150	23.022	21,752
2024-03-13	27.300	27.450	27.000	27.250	23.107	12,741
2024-03-12	27.350	27.350	27.100	27.300	23.149	21,174
2024-03-11	27.050	27.350	27.000	27.350	23.191	11,345
2024-03-08	27.200	27.400	26.900	27.050	22.937	46,930
2024-03-07	27.050	27.200	26.950	27.100	22.979	34,374
2024-03-06	26.850	27.150	26.800	27.050	22.937	14,048
2024-03-05	26.900	27.100	26.850	27.000	22.895	10,476
2024-03-04	26.850	27.050	26.650	26.900	22.810	53,236
2024-03-01	26.850	26.850	26.650	26.850	22.767	31,379
2024-02-29	26.750	26.900	26.650	26.850	22.767	9,372
2024-02-28	26.850	26.850	26.600	26.750	22.683	16,596

← NewerPage 11 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.