NP3 Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	30.400	30.450	30.200	30.350	27.064	45,528
2024-11-12	30.500	30.700	30.300	30.400	27.108	33,819
2024-11-11	30.700	30.800	30.500	30.500	27.197	15,568
2024-11-08	30.600	30.800	30.600	30.800	27.465	13,085
2024-11-07	30.450	30.600	30.050	30.600	27.286	14,619
2024-11-06	30.550	30.600	30.150	30.400	27.108	20,514
2024-11-05	30.750	30.800	30.450	30.550	27.242	29,050
2024-11-04	30.750	30.800	30.650	30.700	27.376	22,087
2024-11-01	30.850	30.900	30.650	30.700	27.376	12,322
2024-10-31	30.850	30.950	30.550	30.750	27.420	25,153
2024-10-30	31.400	31.400	30.700	30.850	27.509	48,240
2024-10-29	31.500	31.600	31.350	31.400	27.554	40,731
2024-10-28	31.500	31.600	31.300	31.450	27.598	46,391
2024-10-25	31.600	31.600	31.350	31.500	27.642	46,346
2024-10-24	31.500	31.600	31.350	31.500	27.642	29,788
2024-10-23	31.500	31.500	31.350	31.500	27.642	50,135
2024-10-22	31.450	31.550	31.350	31.450	27.598	31,760
2024-10-21	31.600	31.750	31.400	31.500	27.642	46,883
2024-10-18	31.550	31.600	31.550	31.600	27.730	26,529
2024-10-17	31.350	31.550	31.350	31.400	27.554	72,985
2024-10-16	31.500	31.700	31.400	31.400	27.554	31,994
2024-10-15	31.550	31.700	31.400	31.500	27.642	26,674
2024-10-14	31.300	31.600	31.300	31.500	27.642	42,947
2024-10-11	31.250	31.350	31.000	31.300	27.466	36,056
2024-10-10	31.350	31.350	31.050	31.250	27.422	23,572
2024-10-09	31.400	31.450	31.200	31.450	27.598	22,212
2024-10-08	31.100	31.450	31.100	31.400	27.554	28,843
2024-10-07	31.300	31.450	31.050	31.100	27.291	17,855
2024-10-04	31.250	31.300	31.000	31.300	27.466	91,205
2024-10-03	31.500	31.700	31.300	31.300	27.466	78,614
2024-10-02	31.550	31.800	31.400	31.500	27.642	33,613
2024-10-01	31.600	31.650	31.350	31.500	27.642	29,483
2024-09-30	31.500	31.600	31.150	31.400	27.554	24,362
2024-09-27	31.350	31.500	31.250	31.500	27.642	34,962
2024-09-26	31.250	31.350	31.000	31.250	27.422	52,554
2024-09-25	31.200	31.600	30.900	31.250	27.422	2,049,977
2024-09-24	31.300	31.300	31.000	31.250	27.422	13,220
2024-09-23	31.300	31.350	30.800	31.100	27.291	12,252
2024-09-20	31.100	31.300	30.900	31.000	27.203	14,540
2024-09-19	30.950	31.550	30.950	31.100	27.291	72,903
2024-09-18	30.700	31.000	30.700	30.900	27.115	14,143
2024-09-17	30.200	31.000	30.100	30.700	26.940	171,913
2024-09-16	30.000	30.200	30.000	30.100	26.413	15,765
2024-09-13	29.850	30.050	29.700	30.050	26.369	25,607
2024-09-12	29.500	29.900	29.500	29.800	26.150	98,853
2024-09-11	29.800	30.100	29.450	29.500	25.887	228,915
2024-09-10	30.150	30.150	29.800	29.800	26.150	44,179
2024-09-09	30.100	30.300	30.000	30.200	26.501	17,856
2024-09-06	30.000	30.200	29.950	30.100	26.413	7,569
2024-09-05	30.000	30.000	29.850	30.000	26.325	6,698
2024-09-04	29.900	30.050	29.750	30.000	26.325	25,846
2024-09-03	30.050	30.200	29.900	29.900	26.238	19,833
2024-09-02	30.000	30.250	29.900	30.100	26.413	24,630
2024-08-30	29.950	30.000	29.800	30.000	26.325	19,066
2024-08-29	29.950	30.000	29.800	30.000	26.325	9,392
2024-08-28	30.000	30.000	29.850	30.000	26.325	32,855
2024-08-27	29.900	30.000	29.900	30.000	26.325	21,185
2024-08-26	29.900	30.000	29.850	29.950	26.282	21,533
2024-08-23	29.800	29.950	29.600	29.850	26.194	20,124
2024-08-22	29.800	30.000	29.500	29.800	26.150	51,128

← NewerPage 9 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.