NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.300	31.500	31.200	31.400	30.402	422,987
2026-04-27	31.450	31.450	31.250	31.250	30.256	193,224
2026-04-24	31.200	31.450	31.200	31.400	30.402	110,517
2026-04-23	31.250	31.300	31.200	31.200	30.208	189,828
2026-04-22	31.250	31.300	31.200	31.300	30.305	140,735
2026-04-21	31.300	31.300	31.200	31.250	30.256	133,201
2026-04-20	31.200	31.300	31.150	31.250	30.256	164,328
2026-04-17	31.300	31.350	31.200	31.200	30.208	300,183
2026-04-16	31.300	31.300	31.150	31.200	30.208	154,496
2026-04-15	31.450	31.450	31.200	31.250	30.256	476,795
2026-04-14	31.300	31.500	31.250	31.400	30.402	162,993
2026-04-13	31.300	31.400	31.100	31.250	30.256	141,869
2026-04-10	31.450	31.550	31.000	31.400	30.402	311,603
2026-04-09	31.450	31.500	31.300	31.450	30.450	109,967
2026-04-08	31.350	31.500	31.250	31.450	30.450	104,079
2026-04-07	31.150	31.350	30.950	31.150	30.160	204,476
2026-04-02	30.850	31.250	30.800	31.100	30.111	96,012
2026-04-01	30.650	30.950	30.650	30.950	29.966	87,741
2026-03-31	30.250	30.600	30.250	30.550	29.579	97,442
2026-03-30	30.000	30.450	29.900	30.200	29.240	133,497
2026-03-27	30.050	30.100	29.900	30.000	29.046	92,185
2026-03-26	30.050	30.100	29.950	30.050	29.095	46,503
2026-03-25	30.000	30.200	29.950	30.050	29.095	97,275
2026-03-24	30.100	30.100	29.800	29.950	28.998	153,870
2026-03-23	30.100	30.200	29.850	30.050	29.095	282,844
2026-03-20	30.550	30.650	30.100	30.100	29.143	154,325
2026-03-19	30.800	30.800	30.450	30.500	29.530	232,892
2026-03-18	30.900	30.900	30.750	30.800	29.821	95,667
2026-03-17	30.850	30.950	30.800	30.900	29.918	128,067
2026-03-16	31.000	31.000	30.800	30.900	29.918	88,511
2026-03-13	30.950	31.000	30.900	30.950	29.966	55,673
2026-03-12	31.000	31.050	30.900	31.050	30.063	46,637
2026-03-11	30.950	31.050	30.900	31.050	30.063	22,103
2026-03-10	30.900	31.050	30.900	31.000	30.014	92,408
2026-03-09	30.900	30.900	30.700	30.850	29.869	113,889
2026-03-06	31.050	31.050	30.950	31.000	30.014	83,869
2026-03-05	31.000	31.100	31.000	31.000	30.014	78,815
2026-03-04	31.000	31.100	30.950	31.050	30.063	73,249
2026-03-03	31.200	31.250	31.000	31.050	30.063	112,721
2026-03-02	31.300	31.350	30.850	31.200	30.208	118,752
2026-02-27	31.350	31.400	31.350	31.400	30.402	266,301
2026-02-26	31.400	31.450	31.300	31.350	30.353	111,615
2026-02-25	31.350	31.450	31.300	31.350	30.353	111,229
2026-02-24	31.250	31.450	31.200	31.400	30.402	104,315
2026-02-23	31.350	31.450	31.200	31.350	30.353	195,441
2026-02-20	31.300	31.350	31.200	31.350	30.353	63,557
2026-02-19	31.400	31.400	31.200	31.300	30.305	138,945
2026-02-18	31.100	31.400	31.000	31.400	30.402	154,051
2026-02-17	30.900	31.150	30.900	31.000	30.014	69,055
2026-02-16	31.000	31.050	30.850	30.900	29.918	121,229
2026-02-13	31.050	31.100	30.500	31.000	30.014	277,588
2026-02-12	31.050	31.150	30.850	31.050	30.063	192,620
2026-02-11	31.400	31.400	30.950	31.000	30.014	513,460
2026-02-10	31.350	31.450	31.300	31.400	30.402	125,956
2026-02-09	31.500	31.500	31.350	31.350	30.353	154,269
2026-02-06	31.400	31.550	31.300	31.500	30.498	193,992
2026-02-05	31.250	31.400	31.150	31.400	30.402	82,363
2026-02-04	31.150	31.300	31.100	31.250	30.256	141,455
2026-02-03	31.200	31.200	31.050	31.200	30.208	59,608
2026-02-02	31.100	31.300	31.100	31.200	30.208	62,842

← NewerPage 3 of 21 · 1,259 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.