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
2023-06-1524.80025.10024.35024.70019.74514,472
2023-06-1424.65024.80024.20024.80019.82417,998
2023-06-1325.00025.00024.20024.65019.7055,669
2023-06-1224.95024.95024.40024.50019.58511,980
2023-06-0924.50025.30024.50024.95019.9442,504
2023-06-0825.00025.60024.50024.50019.5856,105
2023-06-0725.20025.85024.70024.70019.74511,378
2023-06-0523.90025.45023.90025.20020.14418,907
2023-06-0223.85024.15023.30023.90019.10513,264
2023-06-0124.15024.45023.10023.85019.06515,211
2023-05-3124.80025.25023.60024.10019.26542,993
2023-05-3025.85025.90023.95024.80019.82430,689
2023-05-2925.90025.90025.40025.70020.5442,827
2023-05-2625.90025.90025.35025.90020.7042,414
2023-05-2525.00026.10025.00025.90020.70426,642
2023-05-2425.95026.20024.80025.00019.98436,282
2023-05-2324.75025.85024.45025.75020.58410,289
2023-05-2224.20024.90024.05024.85019.86412,018
2023-05-1923.55024.25023.50024.25019.38527,610
2023-05-1723.90023.90023.45023.65018.9058,159
2023-05-1623.80024.30023.75023.80019.02531,646
2023-05-1523.80024.35023.70023.75018.98560,670
2023-05-1224.10024.15023.80024.00019.18516,129
2023-05-1124.00024.30023.55024.10019.26517,882
2023-05-1023.40024.05023.05024.00019.18589,146
2023-05-0924.90024.90023.10023.45018.74590,741
2023-05-0825.25025.25024.75024.95019.94430,808
2023-05-0525.15025.65025.15025.40020.30412,049
2023-05-0425.75025.75025.00025.40020.30441,037
2023-05-0326.05026.05025.70025.75020.58420,266
2023-05-0226.30026.35026.05026.10020.8643,642
2023-04-2826.40026.50026.00026.30021.02411,638
2023-04-2726.00026.40026.00026.40021.10311,611
2023-04-2626.90027.00026.60027.00021.18311,485
2023-04-2526.90027.00026.65027.00021.18331,600
2023-04-2426.65027.15026.50026.85021.0667,555
2023-04-2127.20027.20026.25026.65020.90924,810
2023-04-2026.90026.90026.30026.65020.90912,991
2023-04-1926.85026.90026.50026.90021.1057,222
2023-04-1827.15027.15026.80026.85021.06610,970
2023-04-1727.00027.20026.90027.15021.3018,329
2023-04-1426.75027.25026.75027.00021.18316,530
2023-04-1326.30026.75026.10026.75020.98717,341
2023-04-1226.10026.40026.00026.25020.59537,705
2023-04-1126.10026.10025.90026.10020.47726,565
2023-04-0626.05026.10025.95026.05020.4383,133
2023-04-0526.30026.30025.85026.05020.43831,696
2023-04-0426.00026.30025.50025.80020.24212,004
2023-04-0326.35026.35025.45026.00020.39931,146
2023-03-3126.05026.35025.95026.30020.63424,504
2023-03-3025.95026.05025.75026.05020.43816,226
2023-03-2925.35025.80025.05025.60020.08525,166
2023-03-2825.40025.40025.05025.15019.73212,777
2023-03-2725.00025.25024.90025.20019.77111,865
2023-03-2425.25025.35025.00025.05019.65311,528
2023-03-2325.15025.40025.00025.25019.81015,102
2023-03-2225.55025.55025.10025.15019.7327,999
2023-03-2125.25025.55025.25025.55020.0464,398
2023-03-2025.50025.50024.65025.25019.81040,071
2023-03-1725.20025.95025.00025.60020.0858,010
← NewerPage 15 of 21 · 1,257 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.