NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	23.100	23.500	22.300	22.350	16.889	50,877
2022-09-26	23.550	23.550	22.800	23.000	17.380	115,809
2022-09-23	24.150	24.200	23.500	23.550	17.796	25,397
2022-09-22	24.650	24.650	23.750	23.900	18.060	33,366
2022-09-21	24.600	24.800	23.750	24.150	18.249	76,450
2022-09-20	25.500	26.400	24.450	24.700	18.665	68,631
2022-09-19	27.300	28.000	25.900	25.900	19.571	37,992
2022-09-16	26.550	27.000	26.050	26.900	20.327	34,593
2022-09-15	28.000	28.000	26.550	26.550	20.063	80,734
2022-09-14	27.800	28.200	27.200	27.500	20.781	29,001
2022-09-13	27.300	27.850	27.300	27.800	21.007	37,175
2022-09-12	27.050	27.500	27.050	27.300	20.629	8,204
2022-09-09	27.100	27.650	27.100	27.400	20.705	16,323
2022-09-08	27.500	27.800	27.000	27.050	20.440	47,937
2022-09-07	27.450	27.750	26.950	27.050	20.440	18,940
2022-09-06	27.000	27.650	27.000	27.450	20.743	12,492
2022-09-05	27.550	27.550	26.700	27.000	20.403	48,166
2022-09-02	26.800	27.600	26.500	27.600	20.856	34,042
2022-09-01	27.300	27.300	26.550	27.150	20.516	21,555
2022-08-31	27.700	27.700	27.100	27.300	20.629	57,795
2022-08-30	27.750	28.050	27.550	27.700	20.932	27,895
2022-08-29	28.050	28.050	27.650	27.750	20.969	23,390
2022-08-26	28.400	28.400	28.000	28.100	21.234	12,401
2022-08-25	28.100	28.500	27.800	28.400	21.461	4,403
2022-08-24	27.650	28.100	27.500	28.100	21.234	7,632
2022-08-23	28.750	28.750	27.500	27.500	20.781	9,946
2022-08-22	28.550	29.750	27.650	27.950	21.121	40,688
2022-08-19	28.650	28.650	28.200	28.550	21.574	7,332
2022-08-18	28.500	28.650	28.100	28.650	21.650	40,696
2022-08-17	29.450	29.450	28.050	28.050	21.196	30,878
2022-08-16	29.300	29.300	28.750	28.900	21.838	52,663
2022-08-15	29.950	29.950	29.050	29.300	22.141	19,350
2022-08-12	30.000	30.000	29.600	29.750	22.481	30,206
2022-08-11	29.400	29.900	29.100	29.700	22.443	16,964
2022-08-10	28.750	29.350	28.500	29.000	21.914	35,810
2022-08-09	28.750	28.750	28.500	28.500	21.536	23,463
2022-08-08	28.200	28.650	28.200	28.400	21.461	24,059
2022-08-05	28.250	28.450	28.050	28.150	21.272	19,715
2022-08-04	28.500	28.600	28.050	28.250	21.347	31,173
2022-08-03	28.400	29.050	28.100	28.500	21.536	21,599
2022-08-02	28.200	28.350	27.850	28.200	21.309	25,918
2022-08-01	29.100	29.350	27.900	28.200	21.309	66,413
2022-07-29	28.950	29.450	28.650	29.100	21.990	23,103
2022-07-28	28.550	28.950	28.000	28.800	21.763	20,532
2022-07-27	28.750	28.950	28.500	28.550	21.196	37,187
2022-07-26	29.000	29.150	28.600	28.700	21.308	36,976
2022-07-25	29.000	29.100	28.450	28.700	21.308	41,820
2022-07-22	27.800	29.000	27.800	28.650	21.270	38,111
2022-07-21	27.050	27.800	27.050	27.750	20.602	42,944
2022-07-20	27.200	27.650	27.000	27.050	20.083	33,652
2022-07-19	27.500	27.600	27.100	27.200	20.194	28,093
2022-07-18	26.400	27.750	26.300	27.600	20.491	54,044
2022-07-15	26.700	26.700	25.950	26.400	19.600	49,079
2022-07-14	26.200	26.450	25.950	26.250	19.489	8,638
2022-07-13	26.000	26.650	25.650	26.200	19.451	43,303
2022-07-12	26.000	26.700	25.650	25.950	19.266	38,165
2022-07-11	26.250	26.400	25.300	26.000	19.303	47,350
2022-07-08	27.500	27.600	26.400	26.400	19.600	57,603
2022-07-07	26.150	27.150	25.450	27.150	20.157	53,160
2022-07-06	24.650	25.750	24.500	25.400	18.858	548,298

← NewerPage 18 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.