NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	31.200	31.300	31.150	31.200	30.208	46,384
2026-01-29	31.050	31.300	31.000	31.250	30.256	201,530
2026-01-28	31.450	31.600	31.400	31.550	30.063	119,453
2026-01-27	31.300	31.550	31.300	31.450	29.968	80,421
2026-01-26	31.500	31.600	31.400	31.500	30.015	189,970
2026-01-23	31.500	31.550	31.400	31.500	30.015	90,176
2026-01-22	31.300	31.500	31.250	31.450	29.968	181,470
2026-01-21	31.550	31.600	31.150	31.300	29.825	303,006
2026-01-20	31.600	31.600	31.500	31.600	30.110	89,629
2026-01-19	31.500	31.650	31.500	31.600	30.110	146,179
2026-01-16	31.500	31.650	31.500	31.650	30.158	82,639
2026-01-15	31.550	31.600	31.450	31.550	30.063	79,679
2026-01-14	31.600	31.600	31.450	31.500	30.015	138,822
2026-01-13	31.550	31.600	31.450	31.550	30.063	55,169
2026-01-12	31.500	31.600	31.400	31.550	30.063	198,716
2026-01-09	31.400	31.600	31.400	31.500	30.015	151,563
2026-01-08	31.450	31.600	31.150	31.250	29.777	194,053
2026-01-07	31.350	31.500	31.250	31.450	29.968	125,646
2026-01-05	31.150	31.350	31.100	31.350	29.872	77,309
2026-01-02	31.100	31.400	31.100	31.150	29.682	106,277
2025-12-30	31.000	31.200	30.950	31.200	29.729	116,595
2025-12-29	30.950	31.000	30.900	31.000	29.539	102,163
2025-12-23	31.000	31.000	30.900	30.950	29.491	84,115
2025-12-22	30.950	31.000	30.900	31.000	29.539	166,616
2025-12-19	30.850	30.950	30.750	30.950	29.491	98,152
2025-12-18	30.850	30.900	30.750	30.800	29.348	43,150
2025-12-17	30.800	30.900	30.800	30.900	29.443	48,693
2025-12-16	30.900	30.950	30.800	30.900	29.443	58,035
2025-12-15	30.950	30.950	30.800	30.900	29.443	45,846
2025-12-12	30.900	30.950	30.800	30.950	29.491	19,759
2025-12-11	30.800	30.900	30.800	30.900	29.443	47,905
2025-12-10	30.800	30.850	30.700	30.750	29.301	56,759
2025-12-09	30.950	30.950	30.650	30.800	29.348	73,160
2025-12-08	30.750	30.950	30.700	30.950	29.491	96,665
2025-12-05	30.850	30.950	30.700	30.850	29.396	190,192
2025-12-04	30.800	30.800	30.650	30.700	29.253	27,653
2025-12-03	30.750	30.800	30.650	30.750	29.301	67,578
2025-12-02	30.700	30.800	30.650	30.700	29.253	55,472
2025-12-01	30.700	30.850	30.600	30.650	29.205	56,624
2025-11-28	30.700	30.800	30.650	30.750	29.301	35,075
2025-11-27	30.600	30.700	30.500	30.650	29.205	68,029
2025-11-26	30.600	30.600	30.500	30.550	29.110	34,940
2025-11-25	30.400	30.550	30.400	30.550	29.110	48,352
2025-11-24	30.450	30.500	30.400	30.450	29.015	71,620
2025-11-21	30.400	30.450	30.250	30.450	29.015	45,120
2025-11-20	30.400	30.450	30.300	30.400	28.967	48,907
2025-11-19	30.350	30.400	30.300	30.400	28.967	37,248
2025-11-18	30.500	30.550	30.300	30.350	28.919	171,545
2025-11-17	30.500	30.600	30.450	30.550	29.110	50,677
2025-11-14	30.550	30.600	30.500	30.550	29.110	49,629
2025-11-13	30.600	30.600	30.500	30.600	29.158	70,384
2025-11-12	30.600	30.600	30.500	30.600	29.158	102,702
2025-11-11	30.550	30.600	30.550	30.600	29.158	72,293
2025-11-10	30.550	30.600	30.350	30.450	29.015	149,494
2025-11-07	30.500	30.550	30.450	30.550	29.110	56,125
2025-11-06	30.400	30.550	30.350	30.500	29.062	91,539
2025-11-05	30.250	30.400	30.200	30.350	28.919	130,119
2025-11-04	30.300	30.300	30.150	30.150	28.729	107,126
2025-11-03	30.250	30.350	30.250	30.250	28.824	87,231
2025-10-31	30.400	30.400	30.200	30.250	28.824	102,166

← NewerPage 4 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.