Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NP3-PREF.ST stock page

NP3 Fastigheter AB (publ) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-0824.95025.10024.80025.00020.3753,958
2023-09-0725.00025.15024.85024.90020.29317,182
2023-09-0625.00025.15024.90025.15020.4975,375
2023-09-0524.90025.30024.90025.00020.37516,239
2023-09-0425.20025.20024.90024.90020.293150,147
2023-09-0125.25025.25025.00025.20020.5386,455
2023-08-3125.30025.40025.10025.25020.5787,043
2023-08-3025.20025.40025.15025.30020.6192,646
2023-08-2925.35025.45025.15025.20020.5383,752
2023-08-2825.10025.45025.10025.35020.6604,019
2023-08-2525.15025.20024.95025.10020.4563,387
2023-08-2425.20025.20024.90024.95020.3343,647
2023-08-2324.95025.25024.85025.25020.57814,860
2023-08-2225.00025.25024.75025.00020.375224,938
2023-08-2125.45025.45024.90024.90020.29314,443
2023-08-1825.30025.55025.05025.45020.74121,487
2023-08-1725.70025.70025.30025.30020.61925,968
2023-08-1625.60025.80025.45025.75020.9865,763
2023-08-1525.75025.75025.35025.45020.7418,032
2023-08-1425.70025.80025.50025.75020.98625,457
2023-08-1125.65025.80025.45025.80021.0279,931
2023-08-1025.50025.65025.40025.65020.9048,618
2023-08-0925.50025.60025.10025.55020.8238,519
2023-08-0825.30025.60025.05025.05020.41541,152
2023-08-0725.55025.75025.25025.30020.61931,715
2023-08-0425.55025.80025.45025.55020.82325,894
2023-08-0325.60025.70025.00025.50020.78222,475
2023-08-0225.35025.60025.25025.25020.57822,247
2023-08-0125.70025.70025.40025.65020.9047,781
2023-07-3125.55025.70025.30025.60020.86412,007
2023-07-2825.60025.70025.20025.65020.9048,391
2023-07-2726.35026.35025.55026.10020.86421,373
2023-07-2626.30026.45025.40026.30021.02425,550
2023-07-2526.00026.40025.70025.80020.62422,555
2023-07-2426.00026.40025.60026.10020.86413,413
2023-07-2126.05026.50025.60026.05020.82411,217
2023-07-2026.10026.35025.45026.05020.8245,809
2023-07-1925.85026.15025.80026.10020.8641,859
2023-07-1825.55026.15025.05025.80020.62411,091
2023-07-1725.75025.75024.90025.55020.4248,281
2023-07-1425.95025.95024.95025.80020.6247,036
2023-07-1325.85026.00025.20026.00020.7847,954
2023-07-1225.60025.85025.20025.85020.6647,679
2023-07-1125.65025.65024.90025.60020.46416,131
2023-07-1025.75025.75025.50025.70020.5443,959
2023-07-0725.85025.85025.40025.80020.6245,365
2023-07-0626.00026.10025.50025.90020.7043,583
2023-07-0525.40026.25025.30025.75020.58418,767
2023-07-0425.40025.95025.10025.40020.3049,163
2023-07-0324.95025.20024.60025.20020.14410,678
2023-06-3024.95025.25024.60024.95019.94425,077
2023-06-2924.65025.40024.30024.95019.94413,929
2023-06-2825.00025.40024.20025.10020.06414,912
2023-06-2724.45025.45024.00025.00019.98438,100
2023-06-2623.75025.00023.00024.45019.54524,015
2023-06-2223.65024.05023.65023.75018.98535,344
2023-06-2124.10024.10023.65023.65018.90550,312
2023-06-2024.35024.35023.70023.95019.1454,195
2023-06-1924.25024.75023.70024.20019.34519,432
2023-06-1624.70024.75024.00024.20019.34510,269
← NewerPage 14 of 22 · 1,261 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.