NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	29.950	30.000	29.850	29.950	27.156	130,109
2025-02-12	30.000	30.000	29.900	30.000	27.202	57,846
2025-02-11	30.050	30.200	29.950	30.000	27.202	76,739
2025-02-10	29.950	30.100	29.850	30.100	27.292	113,307
2025-02-07	29.850	29.950	29.850	29.900	27.111	66,077
2025-02-06	29.850	29.950	29.800	29.800	27.020	69,536
2025-02-05	29.900	29.950	29.800	29.800	27.020	62,431
2025-02-04	29.850	29.900	29.700	29.900	27.111	42,902
2025-02-03	29.900	29.900	29.700	29.800	27.020	27,169
2025-01-31	29.750	29.900	29.700	29.900	27.111	59,204
2025-01-30	29.750	29.900	29.550	29.850	27.066	140,399
2025-01-29	29.950	30.300	29.950	30.200	26.930	167,204
2025-01-28	29.950	30.000	29.900	30.000	26.751	175,515
2025-01-27	29.950	30.000	29.950	29.950	26.707	49,234
2025-01-24	29.950	30.050	29.850	29.900	26.662	101,442
2025-01-23	29.850	30.000	29.800	29.950	26.707	108,135
2025-01-22	29.950	30.000	29.800	29.850	26.618	52,168
2025-01-21	29.900	29.950	29.700	29.850	26.618	78,129
2025-01-20	29.950	30.000	29.850	29.900	26.662	65,998
2025-01-17	29.900	30.000	29.850	29.950	26.707	83,503
2025-01-16	29.800	30.000	29.800	29.900	26.662	36,473
2025-01-15	29.950	29.950	29.750	29.850	26.618	57,805
2025-01-14	30.000	30.000	29.850	29.850	26.618	33,920
2025-01-13	29.900	30.000	29.750	29.900	26.662	36,582
2025-01-10	29.950	30.000	29.850	30.000	26.751	48,615
2025-01-09	30.000	30.050	29.900	29.950	26.707	37,317
2025-01-08	29.950	30.100	29.900	29.900	26.662	33,245
2025-01-07	30.200	30.200	29.850	29.900	26.662	70,325
2025-01-03	30.050	30.100	29.800	29.900	26.662	90,271
2025-01-02	29.900	30.000	29.900	29.950	26.707	57,655
2024-12-30	29.800	30.000	29.750	29.900	26.662	40,043
2024-12-27	29.950	30.000	29.800	29.900	26.662	44,055
2024-12-23	29.800	30.000	29.750	30.000	26.751	25,135
2024-12-20	29.800	29.950	29.350	29.750	26.529	49,407
2024-12-19	29.750	30.100	29.500	29.650	26.439	47,824
2024-12-18	30.000	30.000	29.700	29.800	26.573	33,656
2024-12-17	30.150	30.200	29.950	30.000	26.751	23,069
2024-12-16	30.400	30.400	30.150	30.150	26.885	32,408
2024-12-13	30.400	30.400	30.300	30.400	27.108	13,491
2024-12-12	30.350	30.400	30.150	30.350	27.064	26,447
2024-12-11	30.300	30.400	30.200	30.200	26.930	8,574
2024-12-10	30.400	30.450	30.150	30.300	27.019	39,130
2024-12-09	30.400	30.450	30.200	30.400	27.108	30,437
2024-12-06	30.400	30.400	30.100	30.400	27.108	58,640
2024-12-05	30.350	30.400	30.250	30.400	27.108	9,903
2024-12-04	30.350	30.500	30.200	30.250	26.974	19,538
2024-12-03	30.150	30.500	30.150	30.350	27.064	37,585
2024-12-02	30.450	30.500	30.250	30.300	27.019	18,933
2024-11-29	30.400	30.500	30.250	30.500	27.197	12,897
2024-11-28	30.450	30.500	30.300	30.450	27.153	15,859
2024-11-27	30.200	30.500	30.150	30.450	27.153	15,055
2024-11-26	30.250	30.250	30.000	30.150	26.885	24,332
2024-11-25	30.000	30.350	29.850	30.250	26.974	28,892
2024-11-22	29.900	30.100	29.700	30.100	26.841	35,693
2024-11-21	30.250	30.400	29.400	29.800	26.573	36,655
2024-11-20	30.400	30.400	29.950	30.150	26.885	27,803
2024-11-19	30.500	30.500	30.000	30.250	26.974	39,273
2024-11-18	30.700	30.700	30.250	30.400	27.108	29,327
2024-11-15	30.450	30.650	30.350	30.550	27.242	33,219
2024-11-14	30.350	30.650	30.350	30.500	27.197	27,239

← NewerPage 8 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.