NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	30.900	31.000	30.900	30.950	29.013	76,148
2025-08-07	30.800	31.000	30.800	30.900	28.966	128,173
2025-08-06	30.800	30.850	30.700	30.800	28.872	63,751
2025-08-05	30.600	30.900	30.600	30.850	28.919	143,624
2025-08-04	30.400	30.550	30.400	30.550	28.638	126,637
2025-08-01	30.350	30.500	30.200	30.400	28.498	197,341
2025-07-31	30.200	30.350	30.200	30.300	28.404	114,552
2025-07-30	30.400	30.400	30.100	30.200	28.310	259,022
2025-07-29	30.850	30.950	30.500	30.800	28.404	658,865
2025-07-28	30.850	31.000	30.850	30.900	28.496	159,597
2025-07-25	30.700	30.950	30.650	30.900	28.496	229,775
2025-07-24	30.800	30.850	30.600	30.650	28.265	388,678
2025-07-23	30.950	31.000	30.600	30.750	28.358	436,559
2025-07-22	30.850	31.000	30.800	30.950	28.542	66,402
2025-07-21	30.800	30.900	30.650	30.850	28.450	235,802
2025-07-18	31.000	31.000	30.750	30.850	28.450	320,650
2025-07-17	31.200	31.250	30.950	31.000	28.588	263,586
2025-07-16	31.250	31.350	31.150	31.150	28.727	197,040
2025-07-15	31.250	31.250	31.100	31.200	28.773	106,698
2025-07-14	30.950	31.200	30.950	31.100	28.680	117,203
2025-07-11	30.850	31.000	30.800	30.900	28.496	124,607
2025-07-10	30.850	30.900	30.650	30.800	28.404	92,709
2025-07-09	30.850	31.000	30.500	30.800	28.404	235,192
2025-07-08	30.950	31.000	30.850	30.950	28.542	83,587
2025-07-07	31.050	31.050	30.800	30.850	28.450	210,873
2025-07-04	30.900	31.000	30.800	30.900	28.496	155,795
2025-07-03	30.750	31.000	30.750	30.850	28.450	177,684
2025-07-02	30.900	31.000	30.700	30.750	28.358	258,874
2025-07-01	30.750	31.000	30.750	30.900	28.496	75,361
2025-06-30	30.750	30.850	30.650	30.700	28.312	139,050
2025-06-27	30.600	30.800	30.550	30.700	28.312	317,351
2025-06-26	30.600	30.600	30.500	30.600	28.219	147,053
2025-06-25	30.500	30.750	30.350	30.600	28.219	2,212,887
2025-06-24	30.400	30.500	30.400	30.450	28.081	150,555
2025-06-23	30.450	30.500	30.150	30.450	28.081	67,950
2025-06-19	30.550	30.800	30.350	30.350	27.989	86,881
2025-06-18	30.450	30.700	30.350	30.600	28.219	95,857
2025-06-17	30.450	30.600	30.350	30.450	28.081	357,084
2025-06-16	30.250	30.500	30.200	30.500	28.127	58,897
2025-06-13	30.300	30.400	30.100	30.250	27.897	117,620
2025-06-12	30.550	30.600	30.350	30.400	28.035	105,725
2025-06-11	30.800	30.800	30.500	30.550	28.173	89,562
2025-06-10	30.850	31.000	30.550	30.700	28.312	96,554
2025-06-09	30.700	30.800	30.450	30.750	28.358	42,973
2025-06-05	30.050	30.450	30.000	30.450	28.081	159,003
2025-06-04	29.850	30.050	29.850	30.050	27.712	125,195
2025-06-03	29.900	29.950	29.700	29.850	27.528	252,244
2025-06-02	29.950	30.050	29.800	29.950	27.620	172,351
2025-05-30	29.950	30.050	29.900	29.900	27.574	55,494
2025-05-28	29.950	30.000	29.900	29.900	27.574	29,294
2025-05-27	29.900	30.050	29.850	29.850	27.528	292,188
2025-05-26	29.900	29.950	29.800	29.900	27.574	109,588
2025-05-23	29.850	29.950	29.750	29.850	27.528	104,100
2025-05-22	29.950	29.950	29.800	29.800	27.482	372,207
2025-05-21	29.800	29.950	29.700	29.850	27.528	184,680
2025-05-20	29.750	29.900	29.650	29.700	27.389	124,547
2025-05-19	29.550	29.750	29.550	29.700	27.389	100,326
2025-05-16	29.700	29.700	29.350	29.600	27.297	938,689
2025-05-15	30.000	30.250	29.950	30.200	27.850	46,535
2025-05-14	30.050	30.100	30.000	30.050	27.712	59,507

← NewerPage 6 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.