NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.400	30.400	30.200	30.250	28.824	102,166
2025-10-30	30.450	30.500	30.300	30.450	29.015	174,589
2025-10-29	30.950	31.000	30.850	30.850	28.919	199,506
2025-10-28	31.050	31.100	30.800	30.900	28.966	148,135
2025-10-27	31.100	31.150	30.950	31.000	29.060	180,773
2025-10-24	30.950	31.100	30.950	31.050	29.107	156,371
2025-10-23	31.100	31.100	30.900	30.950	29.013	766,457
2025-10-22	31.050	31.150	31.000	31.050	29.107	118,573
2025-10-21	31.100	31.150	31.000	31.050	29.107	178,068
2025-10-20	30.950	31.100	30.950	31.050	29.107	80,812
2025-10-17	31.000	31.000	30.850	30.950	29.013	145,497
2025-10-16	31.000	31.050	30.850	30.950	29.013	706,748
2025-10-15	30.900	31.000	30.900	31.000	29.060	61,058
2025-10-14	30.900	31.000	30.750	30.850	28.919	741,967
2025-10-13	30.800	30.950	30.750	30.950	29.013	90,514
2025-10-10	30.800	30.900	30.800	30.800	28.872	188,622
2025-10-09	30.800	30.850	30.700	30.800	28.872	105,525
2025-10-08	30.950	30.950	30.750	30.750	28.826	97,678
2025-10-07	30.950	30.950	30.850	30.950	29.013	52,072
2025-10-06	30.900	31.000	30.850	30.950	29.013	124,359
2025-10-03	30.850	30.900	30.800	30.900	28.966	123,793
2025-10-02	30.800	30.900	30.500	30.850	28.919	125,728
2025-10-01	30.800	30.850	30.750	30.800	28.872	118,019
2025-09-30	30.800	30.800	30.750	30.800	28.872	70,462
2025-09-29	30.750	30.800	30.700	30.800	28.872	263,262
2025-09-26	30.750	30.800	30.700	30.700	28.779	66,355
2025-09-25	30.650	30.750	30.650	30.750	28.826	56,329
2025-09-24	30.700	30.750	30.500	30.700	28.779	103,234
2025-09-23	30.750	30.800	30.650	30.750	28.826	42,654
2025-09-22	30.750	30.800	30.700	30.750	28.826	71,005
2025-09-19	30.800	30.800	30.700	30.800	28.872	268,054
2025-09-18	30.850	30.900	30.650	30.750	28.826	896,668
2025-09-17	30.800	30.950	30.750	30.850	28.919	119,960
2025-09-16	30.750	30.900	30.750	30.850	28.919	84,772
2025-09-15	30.900	31.000	30.500	30.800	28.872	763,710
2025-09-12	30.700	30.950	30.650	30.900	28.966	578,024
2025-09-11	31.050	31.100	30.350	30.800	28.872	5,169,015
2025-09-10	31.050	31.100	30.950	31.050	29.107	819,433
2025-09-09	31.050	31.150	31.000	31.050	29.107	90,265
2025-09-08	31.050	31.050	30.900	31.050	29.107	116,686
2025-09-05	31.000	31.050	30.950	31.050	29.107	49,279
2025-09-04	30.950	31.050	30.950	31.000	29.060	130,770
2025-09-03	30.900	31.050	30.800	30.900	28.966	144,490
2025-09-02	30.900	31.000	30.800	30.900	28.966	76,672
2025-09-01	30.900	31.000	30.800	30.900	28.966	34,002
2025-08-29	30.950	31.050	30.800	30.850	28.919	72,400
2025-08-28	31.000	31.050	30.950	30.950	29.013	44,114
2025-08-27	31.000	31.050	30.950	31.000	29.060	43,558
2025-08-26	31.000	31.000	30.900	30.950	29.013	29,810
2025-08-25	30.850	31.000	30.850	31.000	29.060	55,865
2025-08-22	30.850	30.950	30.750	30.800	28.872	94,699
2025-08-21	31.000	31.050	30.800	30.800	28.872	181,646
2025-08-20	31.050	31.100	30.950	30.950	29.013	80,752
2025-08-19	31.050	31.100	31.000	31.050	29.107	46,004
2025-08-18	30.950	31.100	30.950	31.050	29.107	46,483
2025-08-15	31.000	31.000	30.950	30.950	29.013	49,564
2025-08-14	30.900	31.000	30.900	30.950	29.013	104,272
2025-08-13	30.950	31.000	30.850	30.900	28.966	88,484
2025-08-12	31.000	31.000	30.900	30.950	29.013	55,634
2025-08-11	31.000	31.000	30.900	30.900	28.966	58,813

← NewerPage 5 of 21 · 1,260 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.