NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.850	30.950	30.850	30.850	30.352	125,092
2026-07-23	30.950	30.950	30.850	30.850	30.352	64,050
2026-07-22	30.850	31.000	30.850	30.950	30.451	130,659
2026-07-21	30.950	30.950	30.850	30.900	30.402	106,854
2026-07-20	30.950	31.000	30.850	30.950	30.451	85,890
2026-07-17	30.850	30.950	30.800	30.900	30.402	92,368
2026-07-16	30.950	30.950	30.800	30.850	30.352	53,488
2026-07-15	30.800	30.950	30.750	30.850	30.352	164,186
2026-07-14	30.900	31.000	30.700	30.900	30.402	182,273
2026-07-13	30.900	31.000	30.850	30.900	30.402	77,150
2026-07-10	30.950	31.050	30.900	30.900	30.402	76,393
2026-07-09	30.950	31.000	30.850	30.900	30.402	54,999
2026-07-08	31.050	31.050	30.850	30.900	30.402	134,215
2026-07-07	30.750	31.100	30.650	31.050	30.549	260,295
2026-07-06	30.500	30.850	30.400	30.700	30.205	232,105
2026-07-03	30.550	30.750	30.400	30.450	29.959	570,188
2026-07-02	30.600	30.750	30.450	30.500	30.008	282,869
2026-07-01	30.750	30.750	30.550	30.550	30.057	127,462
2026-06-30	30.500	30.700	30.500	30.550	30.057	223,871
2026-06-29	30.400	30.550	30.350	30.550	30.057	151,618
2026-06-26	30.250	30.450	30.250	30.400	29.910	181,336
2026-06-25	30.300	30.400	30.200	30.300	29.811	181,535
2026-06-24	30.350	30.400	30.100	30.100	29.615	451,020
2026-06-23	30.300	30.350	30.250	30.350	29.861	70,543
2026-06-22	30.400	30.400	30.250	30.300	29.811	114,790
2026-06-18	30.300	30.400	30.250	30.350	29.861	130,390
2026-06-17	30.300	30.400	30.150	30.300	29.811	367,541
2026-06-16	30.550	30.600	30.300	30.300	29.811	221,269
2026-06-15	30.700	30.800	30.500	30.500	30.008	210,976
2026-06-12	30.550	30.700	30.500	30.650	30.156	144,624
2026-06-11	30.650	30.700	30.500	30.550	30.057	400,546
2026-06-10	30.850	30.850	30.550	30.600	30.107	372,299
2026-06-09	31.000	31.000	30.850	30.850	30.352	140,284
2026-06-08	31.100	31.200	30.900	31.000	30.500	221,048
2026-06-05	31.050	31.100	31.000	31.050	30.549	104,944
2026-06-04	31.150	31.200	30.950	31.050	30.549	194,315
2026-06-03	31.400	31.400	31.100	31.100	30.598	464,908
2026-06-02	31.250	31.400	31.200	31.400	30.894	333,204
2026-06-01	31.350	31.400	31.200	31.200	30.697	241,968
2026-05-29	31.350	31.450	31.300	31.450	30.943	182,433
2026-05-28	31.350	31.400	31.300	31.350	30.844	84,237
2026-05-27	31.300	31.400	31.300	31.400	30.894	211,807
2026-05-26	31.350	31.350	31.250	31.350	30.844	234,288
2026-05-25	31.100	31.350	31.050	31.300	30.795	711,847
2026-05-22	31.000	31.100	31.000	31.100	30.598	454,574
2026-05-21	30.950	31.000	30.900	31.000	30.500	351,062
2026-05-20	30.800	31.000	30.500	30.900	30.402	2,482,937
2026-05-19	31.250	31.350	31.250	31.250	30.746	73,243
2026-05-18	31.250	31.350	31.100	31.250	30.746	272,858
2026-05-15	31.350	31.400	31.200	31.300	30.795	49,261
2026-05-13	31.250	31.500	31.200	31.250	30.746	58,056
2026-05-12	31.200	31.500	31.150	31.300	30.795	259,880
2026-05-11	31.100	31.200	31.050	31.200	30.697	95,276
2026-05-08	31.100	31.250	31.050	31.100	30.598	154,208
2026-05-07	31.050	31.200	30.900	31.100	30.598	274,190
2026-05-06	31.000	31.100	30.850	30.950	30.451	266,206
2026-05-05	30.850	31.000	30.800	31.000	30.500	148,094
2026-05-04	30.950	31.000	30.700	30.850	30.352	170,542
2026-04-30	31.000	31.050	30.900	30.950	30.451	41,336
2026-04-29	31.000	31.100	30.900	31.000	30.500	154,605

← NewerPage 2 of 5 · 249 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.