NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	25.850	26.250	25.000	25.200	19.771	16,307
2023-03-15	25.750	25.950	25.050	25.650	20.124	16,393
2023-03-14	25.100	25.950	25.100	25.750	20.203	27,644
2023-03-13	25.700	25.700	25.000	25.700	20.163	33,309
2023-03-10	25.800	25.850	25.450	25.850	20.281	21,033
2023-03-09	26.450	26.450	25.800	25.850	20.281	24,974
2023-03-08	26.400	26.600	25.900	26.100	20.477	33,109
2023-03-07	26.650	26.650	26.350	26.400	20.713	10,624
2023-03-06	26.700	26.900	26.500	26.650	20.909	16,753
2023-03-03	26.750	27.000	26.700	26.700	20.948	21,401
2023-03-02	26.950	26.950	26.650	26.650	20.909	3,264
2023-03-01	26.950	26.950	26.650	26.950	21.144	11,818
2023-02-28	26.950	27.000	26.800	27.000	21.183	12,587
2023-02-27	27.000	27.000	26.750	26.950	21.144	4,825
2023-02-24	26.800	27.000	26.600	27.000	21.183	13,706
2023-02-23	26.900	27.050	26.600	26.800	21.026	13,554
2023-02-22	26.500	26.900	26.300	26.900	21.105	14,789
2023-02-21	27.300	27.300	26.350	26.500	20.791	19,025
2023-02-20	26.450	27.350	26.050	27.300	21.419	23,760
2023-02-17	26.500	26.800	26.000	26.450	20.752	33,291
2023-02-16	27.050	27.050	26.150	26.300	20.634	28,526
2023-02-15	26.250	26.600	26.050	26.600	20.870	47,765
2023-02-14	27.250	27.250	25.800	26.250	20.595	30,917
2023-02-13	26.600	26.600	25.550	26.050	20.438	112,215
2023-02-10	26.500	26.600	25.750	26.600	20.870	66,805
2023-02-09	27.250	27.650	26.100	26.500	20.791	226,115
2023-02-08	27.150	27.800	27.000	27.200	21.340	27,441
2023-02-07	27.550	27.600	27.100	27.150	21.301	36,141
2023-02-06	28.000	28.000	27.300	27.500	21.576	12,793
2023-02-03	27.750	28.100	27.700	28.050	22.007	10,256
2023-02-02	27.100	27.950	27.100	27.750	21.772	24,747
2023-02-01	27.700	27.750	27.000	27.300	21.419	4,393
2023-01-31	27.350	27.650	27.100	27.350	21.458	13,619
2023-01-30	27.750	27.800	27.100	27.350	21.458	65,472
2023-01-27	27.800	28.350	27.550	28.000	21.576	56,804
2023-01-26	27.950	28.400	27.700	27.800	21.422	38,200
2023-01-25	27.950	27.950	27.800	27.950	21.537	8,231
2023-01-24	27.950	28.000	27.800	27.900	21.499	12,124
2023-01-23	27.900	28.000	27.700	27.950	21.537	29,443
2023-01-20	27.550	27.900	27.550	27.850	21.460	32,496
2023-01-19	27.800	27.850	27.450	27.550	21.229	46,831
2023-01-18	27.700	27.850	27.550	27.800	21.422	29,216
2023-01-17	27.800	27.900	27.600	27.650	21.306	29,032
2023-01-16	27.750	27.900	27.200	27.800	21.422	84,514
2023-01-13	28.000	28.000	27.000	27.750	21.383	44,062
2023-01-12	27.800	28.000	27.400	27.500	21.190	38,929
2023-01-11	28.000	28.000	27.500	27.800	21.422	20,176
2023-01-10	27.400	28.000	27.000	27.750	21.383	34,261
2023-01-09	27.200	27.500	27.150	27.400	21.113	29,944
2023-01-05	26.900	27.400	26.500	27.150	20.921	23,112
2023-01-04	26.600	27.100	26.350	26.900	20.728	41,582
2023-01-03	25.700	26.700	25.600	26.600	20.497	26,355
2023-01-02	24.900	25.750	24.800	25.750	19.842	11,219
2022-12-30	24.900	25.150	24.800	24.800	19.110	18,691
2022-12-29	25.000	25.200	24.850	24.900	19.187	20,302
2022-12-28	25.200	25.200	24.400	25.000	19.264	7,305
2022-12-27	24.750	25.250	24.750	25.250	19.457	28,144
2022-12-23	24.300	25.050	24.250	24.750	19.071	19,096
2022-12-22	24.900	24.950	24.150	24.300	18.725	6,065
2022-12-21	24.250	24.650	24.050	24.400	18.802	32,568

← NewerPage 16 of 22 · 1,261 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.