NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	33.900	33.950	33.800	33.950	24.454	37,056
2022-01-11	34.100	34.100	33.800	33.900	24.418	30,298
2022-01-10	34.200	34.200	33.800	34.000	24.490	44,710
2022-01-07	34.100	34.200	33.900	34.150	24.598	37,383
2022-01-05	34.050	34.050	33.900	34.050	24.526	22,562
2022-01-04	34.150	34.200	34.000	34.050	24.526	28,163
2022-01-03	33.950	34.250	33.650	34.100	24.562	42,399
2021-12-30	33.850	34.000	33.750	33.950	24.454	22,067
2021-12-29	33.550	33.950	33.550	33.850	24.382	16,098
2021-12-28	33.500	33.600	33.350	33.500	24.130	25,074
2021-12-27	33.550	33.800	33.350	33.400	24.058	42,192
2021-12-23	33.500	33.600	33.350	33.450	24.094	17,038
2021-12-22	33.200	33.500	33.050	33.500	24.130	12,333
2021-12-21	33.100	33.250	32.950	33.200	23.914	27,260
2021-12-20	33.300	33.400	32.850	33.100	23.842	47,914
2021-12-17	33.250	33.500	33.200	33.300	23.986	7,840
2021-12-16	33.200	33.550	33.200	33.250	23.950	7,752
2021-12-15	33.150	33.600	33.050	33.200	23.914	9,369
2021-12-14	33.500	33.500	33.050	33.150	23.878	25,643
2021-12-13	33.650	33.700	33.000	33.500	24.130	42,922
2021-12-10	33.550	33.650	33.450	33.650	24.238	5,223
2021-12-09	33.700	33.700	33.400	33.550	24.166	35,363
2021-12-08	33.450	33.550	33.300	33.550	24.166	59,355
2021-12-07	33.350	33.550	33.350	33.450	24.094	13,788
2021-12-06	33.350	33.450	33.300	33.300	23.986	5,912
2021-12-03	33.200	33.400	33.200	33.300	23.986	20,388
2021-12-02	33.500	33.500	33.150	33.200	23.914	19,838
2021-12-01	33.400	33.600	33.250	33.500	24.130	34,375
2021-11-30	33.300	33.350	33.000	33.300	23.986	36,484
2021-11-29	33.150	33.400	32.800	33.300	23.986	43,439
2021-11-26	33.450	33.700	32.750	33.150	23.878	76,179
2021-11-25	33.700	33.900	33.450	33.650	24.238	50,341
2021-11-24	33.750	33.850	33.500	33.500	24.130	41,168
2021-11-23	33.650	33.750	33.550	33.550	24.166	13,462
2021-11-22	33.600	33.850	33.500	33.600	24.202	57,225
2021-11-19	33.800	33.900	33.550	33.750	24.310	29,520
2021-11-18	33.750	34.000	33.750	33.800	24.346	14,723
2021-11-17	33.600	33.800	33.550	33.700	24.274	27,363
2021-11-16	33.750	33.750	33.500	33.600	24.202	16,938
2021-11-15	33.950	33.950	33.500	33.750	24.310	48,965
2021-11-12	33.500	33.950	33.500	33.700	24.274	42,460
2021-11-11	33.650	33.700	33.500	33.500	24.130	50,215
2021-11-10	33.800	33.850	33.550	33.650	24.238	25,332
2021-11-09	33.650	33.750	33.450	33.700	24.274	8,489
2021-11-08	33.550	33.650	33.400	33.600	24.202	28,382
2021-11-05	33.750	33.900	33.400	33.450	24.094	33,918
2021-11-04	33.850	34.300	33.400	33.750	24.310	43,587
2021-11-03	33.900	34.000	33.700	33.850	24.382	5,622
2021-11-02	33.750	34.000	33.550	33.700	24.274	21,276
2021-11-01	33.400	34.000	33.350	33.650	24.238	14,704
2021-10-29	33.550	33.700	33.150	33.400	24.058	34,359
2021-10-28	33.950	33.950	33.500	33.550	24.166	38,566
2021-10-27	34.250	34.250	34.000	34.200	24.274	40,722
2021-10-26	34.250	34.400	34.000	34.250	24.309	18,519
2021-10-25	34.200	34.450	34.100	34.450	24.451	31,933
2021-10-22	34.200	34.200	34.100	34.200	24.274	24,942
2021-10-21	34.200	34.300	34.050	34.050	24.167	18,895
2021-10-20	34.150	34.250	34.100	34.200	24.274	14,518
2021-10-19	34.050	34.250	34.000	34.150	24.238	15,796
2021-10-18	34.000	34.100	34.000	34.000	24.132	5,247

← NewerPage 21 of 22 · 1,262 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.