Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NP3-PREF.ST stock page

NP3 Fastigheter AB (publ) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2726.80026.95026.50026.85022.7678,696
2024-02-2627.00027.15026.10026.80022.72532,984
2024-02-2326.95027.00026.65027.00022.8956,615
2024-02-2226.75026.95026.55026.95022.85224,194
2024-02-2126.65027.00026.55026.75022.68328,127
2024-02-2026.70026.80026.60026.80022.7251,663
2024-02-1926.60026.75026.55026.75022.6834,198
2024-02-1626.65027.00026.65026.75022.68361,844
2024-02-1526.85026.90026.60026.65022.59812,571
2024-02-1426.85027.00026.60026.85022.76723,732
2024-02-1326.85026.90026.55026.85022.76712,296
2024-02-1226.90026.95026.55026.85022.76724,903
2024-02-0926.90027.00026.60026.90022.81017,488
2024-02-0826.55026.95026.50026.85022.76738,981
2024-02-0726.55026.85026.55026.55022.51314,630
2024-02-0626.55026.70026.40026.55022.5132,837
2024-02-0526.65026.70025.00026.50022.47127,171
2024-02-0226.10026.90026.10026.70022.64020,658
2024-02-0126.40026.55025.90026.05022.08919,590
2024-01-3126.30026.35026.20026.35022.3435,775
2024-01-3026.55026.55026.20026.35022.3437,823
2024-01-2927.00027.05026.50026.95022.42834,937
2024-01-2627.00027.05026.80027.00022.47014,463
2024-01-2526.75027.00026.70027.00022.47018,488
2024-01-2426.75027.05026.25026.70022.22065,853
2024-01-2326.95026.95026.65026.75022.26210,808
2024-01-2226.85027.05026.85026.95022.4281,753
2024-01-1926.85027.15026.85026.85022.34512,537
2024-01-1826.95027.20026.75026.85022.3455,795
2024-01-1727.15027.15026.50026.95022.428301,001
2024-01-1626.80027.15026.55026.95022.42829,671
2024-01-1526.95027.20026.65026.70022.22034,927
2024-01-1227.15027.25026.85026.95022.4288,286
2024-01-1126.95027.25026.90026.90022.38731,111
2024-01-1027.00027.30026.75026.90022.38714,937
2024-01-0927.20027.20026.80027.00022.47012,264
2024-01-0827.40027.60026.75027.15022.59519,055
2024-01-0527.25027.75027.20027.30022.72015,656
2024-01-0427.45027.45026.90027.35022.76122,905
2024-01-0327.20027.45026.65027.20022.63613,110
2024-01-0227.20027.35026.75027.35022.76126,259
2023-12-2926.65027.65026.45027.20022.63636,554
2023-12-2826.45026.65026.30026.65022.17970,705
2023-12-2726.70026.70026.40026.45022.01248,336
2023-12-2226.45026.90026.45026.70022.220146,760
2023-12-2126.60026.60026.30026.45022.01284,582
2023-12-2026.45026.65026.10026.55022.09574,204
2023-12-1926.95026.95026.10026.45022.01258,275
2023-12-1826.90026.90026.50026.75022.26226,397
2023-12-1525.95026.90025.75026.75022.262137,775
2023-12-1425.65026.00025.40025.90021.554309,391
2023-12-1325.40025.70025.40025.60021.3059,058
2023-12-1225.55025.75025.40025.55021.26354,710
2023-12-1125.70025.70025.00025.55021.26330,552
2023-12-0825.60025.75025.50025.70021.38818,551
2023-12-0725.80025.80025.40025.60021.30522,018
2023-12-0625.75025.85025.45025.85021.51338,467
2023-12-0525.60025.80025.40025.60021.30548,836
2023-12-0425.45026.00025.45025.60021.30535,587
2023-12-0125.40025.55025.40025.45021.18019,393
← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-300.5000 SEK
2026-04-290.5000 SEK
2026-01-290.5000 SEK
2025-10-300.5000 SEK
2025-07-300.5000 SEK
2025-04-290.5000 SEK
2025-01-300.5000 SEK
2024-10-300.5000 SEK
2024-07-300.5000 SEK
2024-04-290.5000 SEK
2024-01-300.5000 SEK
2023-10-300.5000 SEK
2023-07-280.5000 SEK
2023-04-270.5000 SEK
2023-01-300.5000 SEK
2022-10-280.5000 SEK
2022-07-280.5000 SEK
2022-04-280.5000 SEK
2022-01-280.5000 SEK
2021-10-280.5000 SEK
2021-07-290.5000 SEK
2021-04-290.5000 SEK
2021-01-280.5000 SEK
2020-10-290.5000 SEK
2020-07-300.5000 SEK
2020-04-290.5000 SEK
2020-01-300.5000 SEK
2019-10-300.5000 SEK
2019-07-300.5000 SEK
2019-04-292.0000 SEK
2019-01-302.0000 SEK

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