NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	24.200	26.400	23.800	24.250	18.004	67,579
2022-07-04	25.000	25.200	23.700	24.200	17.967	72,981
2022-07-01	22.250	24.800	22.250	24.800	18.412	56,561
2022-06-30	24.200	24.200	22.450	23.150	17.187	89,465
2022-06-29	25.250	25.500	24.000	24.000	17.818	94,274
2022-06-28	25.900	26.000	25.100	25.250	18.746	27,102
2022-06-27	26.150	26.500	25.550	25.700	19.080	76,589
2022-06-23	29.450	29.450	26.100	26.100	19.377	105,315
2022-06-22	27.700	28.050	26.650	27.100	20.120	53,608
2022-06-21	28.000	28.450	27.650	27.950	20.751	47,533
2022-06-20	28.000	28.450	27.650	28.000	20.788	38,323
2022-06-17	27.150	28.350	26.750	27.500	20.417	77,065
2022-06-16	27.950	28.250	26.500	27.150	20.157	71,348
2022-06-15	28.000	28.850	27.950	27.950	20.751	39,692
2022-06-14	29.000	29.200	27.600	28.000	20.788	75,051
2022-06-13	29.600	29.600	28.850	29.100	21.604	79,025
2022-06-10	29.850	29.900	29.600	29.600	21.976	13,801
2022-06-09	30.000	30.000	29.450	29.450	21.864	44,441
2022-06-08	29.850	30.000	29.800	30.000	22.273	24,012
2022-06-07	29.850	30.000	29.750	29.850	22.161	16,720
2022-06-03	30.200	30.300	29.850	29.850	22.161	30,223
2022-06-02	30.000	31.300	29.600	30.200	22.421	65,502
2022-06-01	30.400	30.700	29.950	30.000	22.273	39,901
2022-05-31	30.500	30.850	30.200	30.400	22.570	21,306
2022-05-30	30.800	31.400	30.400	30.500	22.644	17,136
2022-05-27	30.350	30.800	30.100	30.800	22.867	38,187
2022-05-25	30.800	31.000	30.000	30.250	22.458	14,964
2022-05-24	30.000	30.600	29.750	30.450	22.607	21,304
2022-05-23	29.800	30.150	29.700	30.150	22.384	29,997
2022-05-20	29.750	29.900	29.550	29.600	21.976	29,802
2022-05-19	29.700	29.750	29.250	29.750	22.087	19,752
2022-05-18	29.700	29.900	29.400	29.700	22.050	35,050
2022-05-17	29.550	29.700	29.350	29.700	22.050	63,464
2022-05-16	29.900	29.900	29.000	29.550	21.939	92,224
2022-05-13	29.500	30.750	28.950	29.400	21.827	134,470
2022-05-12	29.900	29.900	28.900	29.400	21.827	198,745
2022-05-11	30.100	30.600	29.500	29.900	22.198	42,603
2022-05-10	32.000	32.000	29.000	30.100	22.347	61,582
2022-05-09	30.650	31.050	29.600	30.650	22.755	51,825
2022-05-06	31.150	31.400	30.550	30.700	22.792	31,148
2022-05-05	31.400	31.750	30.850	31.150	23.126	65,563
2022-05-04	32.000	32.000	30.650	30.850	22.904	85,462
2022-05-03	32.250	32.300	31.200	31.400	23.312	44,075
2022-05-02	32.250	32.400	32.100	32.250	23.943	8,569
2022-04-29	32.350	32.500	32.150	32.250	23.943	8,474
2022-04-28	32.450	32.450	32.050	32.150	23.869	17,477
2022-04-27	32.400	32.950	32.400	32.950	24.092	20,902
2022-04-26	32.400	33.000	32.150	32.400	23.689	39,645
2022-04-25	32.200	32.400	32.000	32.400	23.689	28,103
2022-04-22	32.200	32.250	32.100	32.250	23.580	23,823
2022-04-21	32.350	32.350	32.100	32.100	23.470	23,989
2022-04-20	32.300	32.500	31.950	32.000	23.397	51,339
2022-04-19	33.350	33.500	31.500	32.300	23.616	226,672
2022-04-14	33.350	33.500	33.250	33.350	24.384	4,104
2022-04-13	33.100	33.450	33.000	33.350	24.384	32,703
2022-04-12	32.950	33.000	32.750	33.000	24.128	8,979
2022-04-11	32.950	33.350	32.700	32.700	23.909	17,076
2022-04-08	32.950	33.100	32.650	32.950	24.092	49,784
2022-04-07	33.000	33.100	32.900	32.900	24.055	14,246
2022-04-06	33.300	33.300	32.750	33.000	24.128	45,699

← NewerPage 19 of 21 · 1,257 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.