NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.300	24.950	22.750	24.250	18.686	102,965
2022-12-19	23.350	24.000	23.300	23.500	18.108	23,684
2022-12-16	24.200	24.200	23.150	23.350	17.993	19,791
2022-12-15	24.250	24.250	23.800	23.850	18.378	6,239
2022-12-14	24.350	24.350	23.900	23.900	18.416	32,766
2022-12-13	24.300	24.350	23.950	24.100	18.571	776,837
2022-12-12	24.050	24.050	23.900	23.950	18.455	24,669
2022-12-09	23.800	24.250	23.800	24.050	18.532	12,016
2022-12-08	23.900	24.000	23.800	23.950	18.455	4,296
2022-12-07	24.500	24.550	23.550	23.800	18.339	33,757
2022-12-06	24.500	24.600	24.100	24.100	18.571	41,111
2022-12-05	24.500	24.800	24.500	24.650	18.994	21,991
2022-12-02	24.650	24.750	24.450	24.500	18.879	29,577
2022-12-01	24.400	25.000	24.000	24.600	18.956	194,833
2022-11-30	24.000	24.300	24.000	24.250	18.686	50,778
2022-11-29	24.100	24.100	23.500	24.000	18.493	95,714
2022-11-28	24.050	24.100	23.900	24.000	18.493	49,606
2022-11-25	24.300	24.300	23.850	24.100	18.571	9,649
2022-11-24	24.000	24.400	23.950	24.300	18.725	34,341
2022-11-23	24.400	24.400	23.900	24.250	18.686	47,631
2022-11-22	24.050	24.050	23.500	23.800	18.339	13,981
2022-11-21	23.950	24.100	23.750	24.050	18.532	4,091
2022-11-18	24.150	24.150	23.750	23.950	18.455	9,380
2022-11-17	23.600	24.100	23.600	23.600	18.185	18,032
2022-11-16	24.500	24.500	23.650	23.650	18.224	28,673
2022-11-15	25.000	25.050	23.800	24.350	18.763	110,149
2022-11-14	25.000	25.200	24.300	24.800	19.110	64,047
2022-11-11	25.450	25.450	24.700	24.950	19.225	61,957
2022-11-10	24.900	25.900	24.900	25.450	19.611	1,016,930
2022-11-09	25.800	25.800	24.400	24.900	19.187	49,477
2022-11-08	25.750	26.200	25.700	25.800	19.880	10,903
2022-11-07	25.000	25.950	25.000	25.750	19.842	24,137
2022-11-04	25.200	25.300	24.850	24.900	19.187	16,956
2022-11-03	25.200	25.500	24.950	25.200	19.418	8,581
2022-11-02	25.350	25.400	25.200	25.200	19.418	6,686
2022-11-01	25.800	26.450	25.150	25.350	19.534	16,321
2022-10-31	25.400	25.400	24.700	25.250	19.457	35,652
2022-10-28	25.350	25.500	25.000	25.400	19.572	8,825
2022-10-27	25.250	26.350	24.450	25.850	19.534	25,720
2022-10-26	25.500	26.000	25.150	25.250	19.080	26,537
2022-10-25	25.150	25.550	24.900	25.350	19.156	20,667
2022-10-24	24.950	25.250	24.900	25.150	19.005	20,784
2022-10-21	23.350	24.850	23.350	24.500	18.514	119,707
2022-10-20	22.700	23.300	22.700	23.200	17.531	8,597
2022-10-19	23.450	23.450	22.600	22.900	17.305	90,525
2022-10-18	22.800	23.350	22.800	23.300	17.607	35,914
2022-10-17	23.200	23.650	22.950	23.150	17.493	36,526
2022-10-14	22.650	23.900	22.650	23.200	17.531	29,072
2022-10-13	22.500	23.050	22.250	22.600	17.078	16,787
2022-10-12	22.500	22.500	21.650	22.500	17.002	20,135
2022-10-11	21.250	21.700	21.250	21.450	16.209	35,891
2022-10-10	21.550	21.700	21.150	21.250	16.058	43,121
2022-10-07	22.450	22.450	21.550	21.650	16.360	80,074
2022-10-06	22.750	23.200	22.450	22.450	16.964	40,537
2022-10-05	23.200	23.350	22.500	22.750	17.191	61,271
2022-10-04	23.750	23.800	23.100	23.300	17.607	49,349
2022-10-03	24.200	24.200	22.850	23.550	17.796	77,883
2022-09-30	22.750	24.050	22.450	24.050	18.174	14,778
2022-09-29	22.600	23.100	22.250	22.750	17.191	46,452
2022-09-28	22.300	22.600	21.750	22.600	17.078	62,326

← NewerPage 17 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.