NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.550	25.550	25.200	25.400	21.138	16,169
2023-11-29	25.350	25.600	25.150	25.550	21.263	23,756
2023-11-28	25.350	25.350	25.150	25.250	21.013	13,150
2023-11-27	24.850	25.400	24.850	25.350	21.097	9,351
2023-11-24	25.150	25.250	24.850	24.850	20.681	12,396
2023-11-23	25.000	25.450	25.000	25.150	20.930	16,468
2023-11-22	24.650	25.150	24.500	25.150	20.930	21,476
2023-11-21	24.750	24.900	24.650	24.650	20.514	7,246
2023-11-20	24.800	24.950	24.700	24.750	20.597	8,283
2023-11-17	24.700	24.900	24.600	24.850	20.681	18,208
2023-11-16	24.750	24.750	24.500	24.650	20.514	21,290
2023-11-15	24.850	24.850	24.400	24.500	20.389	16,506
2023-11-14	24.200	24.750	24.200	24.500	20.389	38,492
2023-11-13	24.200	24.350	23.900	24.050	20.015	35,998
2023-11-10	24.200	24.200	24.050	24.150	20.098	13,164
2023-11-09	24.000	24.250	23.950	24.200	20.140	19,723
2023-11-08	23.700	24.450	23.600	23.850	19.848	155,899
2023-11-07	23.700	23.750	23.550	23.700	19.724	15,646
2023-11-06	23.700	23.750	23.600	23.700	19.724	32,834
2023-11-03	23.650	23.700	23.450	23.600	19.640	161,215
2023-11-02	23.500	23.750	23.300	23.500	19.557	65,353
2023-11-01	23.500	23.650	23.400	23.500	19.557	6,298
2023-10-31	23.500	23.700	23.400	23.550	19.599	9,261
2023-10-30	23.750	23.750	23.450	23.500	19.557	30,188
2023-10-27	24.300	24.300	23.900	24.150	19.682	14,843
2023-10-26	24.150	24.150	23.700	23.750	19.356	16,670
2023-10-25	24.200	24.200	23.800	24.000	19.560	19,158
2023-10-24	23.800	24.200	23.800	24.100	19.641	8,209
2023-10-23	23.500	24.500	23.400	23.850	19.437	178,110
2023-10-20	23.950	24.000	23.550	23.800	19.397	47,015
2023-10-19	23.900	24.150	23.850	24.000	19.560	12,759
2023-10-18	24.300	24.550	23.900	23.900	19.478	52,346
2023-10-17	24.300	24.500	24.050	24.300	19.804	25,752
2023-10-16	24.250	24.800	24.050	24.500	19.967	19,437
2023-10-13	24.700	24.950	24.000	24.150	19.682	73,412
2023-10-12	24.950	24.950	24.500	24.650	20.089	48,772
2023-10-11	24.750	25.000	24.700	24.950	20.334	12,576
2023-10-10	24.900	25.050	24.700	24.750	20.171	26,037
2023-10-09	24.600	24.950	24.600	24.900	20.293	13,937
2023-10-06	24.650	24.650	24.500	24.600	20.049	40,829
2023-10-05	24.550	24.950	24.500	24.650	20.089	18,234
2023-10-04	24.650	24.700	24.400	24.500	19.967	14,214
2023-10-03	24.650	24.700	24.300	24.400	19.886	9,890
2023-10-02	24.500	24.750	24.250	24.400	19.886	20,057
2023-09-29	24.500	24.500	24.300	24.500	19.967	17,117
2023-09-28	24.700	24.700	24.400	24.500	19.967	7,866
2023-09-27	24.700	24.950	24.500	24.700	20.130	8,845
2023-09-26	25.000	25.050	24.650	24.700	20.130	6,428
2023-09-25	24.750	25.050	24.550	25.000	20.375	26,360
2023-09-22	24.800	24.800	24.600	24.800	20.212	6,509
2023-09-21	24.850	24.850	24.550	24.850	20.252	2,314
2023-09-20	24.800	24.800	24.400	24.700	20.130	11,438
2023-09-19	24.750	24.900	24.350	24.650	20.089	40,010
2023-09-18	24.650	24.900	24.650	24.750	20.171	10,959
2023-09-15	24.900	25.000	24.550	24.900	20.293	7,095
2023-09-14	24.450	25.200	24.300	24.700	20.130	14,465
2023-09-13	25.000	25.000	24.450	24.650	20.089	34,194
2023-09-12	25.200	25.200	24.900	25.000	20.375	5,080
2023-09-11	25.000	25.200	24.800	25.200	20.538	5,633
2023-09-08	24.950	25.100	24.800	25.000	20.375	3,958

← NewerPage 13 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.