NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	33.250	33.300	33.000	33.100	24.201	78,175
2022-04-04	32.900	33.500	32.900	33.250	24.311	58,258
2022-04-01	32.800	32.900	32.600	32.900	24.055	9,869
2022-03-31	32.900	32.900	32.850	32.900	24.055	34,976
2022-03-30	32.500	33.000	32.400	32.900	24.055	37,181
2022-03-29	33.150	33.150	32.150	32.550	23.799	15,522
2022-03-28	32.500	32.700	32.250	32.250	23.580	23,852
2022-03-25	32.100	32.450	32.050	32.400	23.689	12,664
2022-03-24	32.000	32.200	31.800	32.150	23.507	38,185
2022-03-23	32.100	32.300	31.750	31.850	23.287	40,935
2022-03-22	32.000	32.300	31.900	32.050	23.434	141,773
2022-03-21	32.050	32.100	31.900	32.000	23.397	63,887
2022-03-18	32.300	32.300	31.800	32.000	23.397	216,013
2022-03-17	32.400	32.400	32.000	32.100	23.470	64,936
2022-03-16	32.500	32.800	32.000	32.050	23.434	138,621
2022-03-15	32.450	32.600	32.450	32.500	23.763	15,285
2022-03-14	32.100	32.850	32.100	32.450	23.726	15,620
2022-03-11	32.000	32.900	32.000	32.100	23.470	12,376
2022-03-10	32.350	32.750	32.000	32.000	23.397	17,850
2022-03-09	31.950	32.350	31.350	32.350	23.653	17,757
2022-03-08	31.300	32.050	30.850	31.950	23.360	47,302
2022-03-07	31.900	31.900	30.450	31.300	22.885	1,070,233
2022-03-04	32.600	32.850	31.950	32.100	23.470	40,101
2022-03-03	32.800	33.050	32.600	32.900	24.055	17,580
2022-03-02	33.300	33.300	32.450	32.800	23.982	34,922
2022-03-01	32.850	33.050	32.400	32.700	23.909	21,295
2022-02-28	33.000	33.050	32.000	32.850	24.018	47,040
2022-02-25	32.400	33.300	32.350	33.000	24.128	37,049
2022-02-24	33.000	33.000	31.800	32.400	23.689	50,561
2022-02-23	32.950	33.500	32.850	33.050	24.165	38,695
2022-02-22	32.600	33.000	32.300	32.950	24.092	50,096
2022-02-21	32.650	33.000	32.300	32.750	23.945	94,911
2022-02-18	32.800	32.950	32.550	32.650	23.872	35,023
2022-02-17	32.900	33.000	32.750	32.800	23.982	25,262
2022-02-16	33.000	33.250	32.900	32.900	24.055	27,382
2022-02-15	32.250	33.250	32.250	32.950	24.092	110,519
2022-02-14	32.300	32.450	31.950	32.200	23.543	37,332
2022-02-11	32.700	32.700	32.300	32.350	23.653	25,296
2022-02-10	32.750	32.750	32.350	32.400	23.689	22,646
2022-02-09	32.800	33.000	32.500	32.750	23.945	32,649
2022-02-08	32.400	32.850	32.400	32.600	23.836	10,796
2022-02-07	32.850	32.900	32.300	32.400	23.689	43,546
2022-02-04	33.100	33.150	32.800	32.850	24.018	40,548
2022-02-03	33.200	33.200	33.000	33.100	24.201	19,067
2022-02-02	32.950	33.200	32.750	33.100	24.201	35,004
2022-02-01	33.150	33.350	32.900	32.950	24.092	51,939
2022-01-31	33.750	33.750	32.850	33.150	24.238	60,436
2022-01-28	33.150	33.550	32.950	33.150	24.238	61,482
2022-01-27	33.650	33.800	33.450	33.650	24.238	52,888
2022-01-26	33.700	33.850	33.450	33.800	24.346	41,992
2022-01-25	33.550	33.900	33.500	33.550	24.166	49,119
2022-01-24	33.600	33.700	33.150	33.400	24.058	88,306
2022-01-21	33.750	33.900	33.450	33.600	24.202	45,459
2022-01-20	33.650	33.750	33.400	33.550	24.166	53,668
2022-01-19	33.700	33.900	33.400	33.600	24.202	75,879
2022-01-18	34.000	34.250	33.550	33.700	24.274	136,285
2022-01-17	33.900	34.000	33.650	33.950	24.454	44,550
2022-01-14	33.950	34.050	33.900	33.900	24.418	24,084
2022-01-13	33.950	34.000	33.900	33.900	24.418	31,610
2022-01-12	33.900	33.950	33.800	33.950	24.454	37,056

← NewerPage 20 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.