NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 262.50 | 268.00 | 262.50 | 264.50 | 255.22 | 8,356 |
| 2024-08-21 | 271.00 | 271.00 | 260.50 | 263.00 | 253.77 | 57,763 |
| 2024-08-20 | 269.50 | 272.00 | 264.50 | 269.50 | 260.04 | 22,185 |
| 2024-08-19 | 261.50 | 268.50 | 261.00 | 268.00 | 258.60 | 20,554 |
| 2024-08-16 | 254.50 | 266.00 | 254.00 | 262.00 | 252.81 | 8,637 |
| 2024-08-15 | 263.00 | 264.50 | 259.00 | 264.00 | 254.74 | 62,169 |
| 2024-08-14 | 264.50 | 268.00 | 260.50 | 263.00 | 253.77 | 12,496 |
| 2024-08-13 | 261.00 | 264.00 | 258.00 | 263.50 | 254.26 | 15,582 |
| 2024-08-12 | 267.00 | 268.00 | 261.00 | 261.00 | 251.84 | 15,268 |
| 2024-08-09 | 259.50 | 269.00 | 259.50 | 264.50 | 255.22 | 6,338 |
| 2024-08-08 | 260.00 | 260.50 | 254.50 | 259.50 | 250.40 | 45,315 |
| 2024-08-07 | 252.50 | 262.50 | 252.50 | 260.00 | 250.88 | 15,411 |
| 2024-08-06 | 251.00 | 255.50 | 246.50 | 250.00 | 241.23 | 12,765 |
| 2024-08-05 | 256.50 | 256.50 | 242.00 | 251.50 | 242.68 | 24,664 |
| 2024-08-02 | 256.00 | 259.00 | 249.50 | 259.00 | 249.91 | 35,072 |
| 2024-08-01 | 263.50 | 263.50 | 254.00 | 256.00 | 247.02 | 11,012 |
| 2024-07-31 | 260.50 | 263.50 | 256.00 | 256.00 | 247.02 | 44,813 |
| 2024-07-30 | 266.00 | 266.00 | 258.00 | 258.00 | 248.95 | 9,652 |
| 2024-07-29 | 263.00 | 265.50 | 262.50 | 263.00 | 253.29 | 8,564 |
| 2024-07-26 | 261.50 | 265.50 | 260.50 | 260.50 | 250.88 | 6,752 |
| 2024-07-25 | 263.00 | 263.00 | 257.00 | 261.50 | 251.85 | 13,359 |
| 2024-07-24 | 265.00 | 265.50 | 261.50 | 262.50 | 252.81 | 8,758 |
| 2024-07-23 | 270.00 | 270.00 | 264.00 | 265.00 | 255.22 | 13,411 |
| 2024-07-22 | 271.50 | 273.00 | 268.50 | 268.50 | 258.59 | 14,574 |
| 2024-07-19 | 273.50 | 274.00 | 269.50 | 271.00 | 260.99 | 8,396 |
| 2024-07-18 | 279.00 | 279.00 | 271.00 | 273.50 | 263.40 | 11,537 |
| 2024-07-17 | 277.00 | 278.00 | 273.50 | 276.00 | 265.81 | 9,570 |
| 2024-07-16 | 278.00 | 282.00 | 276.00 | 278.50 | 268.22 | 21,451 |
| 2024-07-15 | 283.50 | 287.50 | 276.00 | 278.00 | 267.74 | 51,918 |
| 2024-07-12 | 278.00 | 284.00 | 277.50 | 284.00 | 273.51 | 72,295 |
| 2024-07-11 | 276.50 | 278.00 | 270.50 | 276.50 | 266.29 | 22,966 |
| 2024-07-10 | 273.00 | 280.00 | 270.50 | 276.00 | 265.81 | 79,976 |
| 2024-07-09 | 266.50 | 274.00 | 266.00 | 271.50 | 261.48 | 85,105 |
| 2024-07-08 | 261.50 | 266.50 | 260.00 | 266.50 | 256.66 | 23,506 |
| 2024-07-05 | 263.00 | 265.50 | 260.00 | 261.50 | 251.85 | 32,149 |
| 2024-07-04 | 261.50 | 265.00 | 260.00 | 262.00 | 252.33 | 46,006 |
| 2024-07-03 | 256.50 | 263.50 | 255.50 | 261.50 | 251.85 | 17,728 |
| 2024-07-02 | 249.00 | 259.00 | 249.00 | 256.50 | 247.03 | 13,652 |
| 2024-07-01 | 260.00 | 262.50 | 252.50 | 257.00 | 247.51 | 44,181 |
| 2024-06-28 | 254.00 | 259.50 | 251.50 | 257.00 | 247.51 | 15,457 |
| 2024-06-27 | 245.50 | 252.00 | 245.00 | 252.00 | 242.70 | 20,142 |
| 2024-06-26 | 240.50 | 247.50 | 240.50 | 243.00 | 234.03 | 39,427 |
| 2024-06-25 | 251.00 | 251.00 | 242.00 | 242.00 | 233.07 | 11,861 |
| 2024-06-24 | 243.00 | 251.00 | 240.50 | 249.50 | 240.29 | 29,021 |
| 2024-06-20 | 238.00 | 244.00 | 234.00 | 244.00 | 234.99 | 286,239 |
| 2024-06-19 | 240.00 | 240.00 | 232.00 | 233.50 | 224.88 | 38,139 |
| 2024-06-18 | 249.50 | 249.50 | 237.00 | 238.50 | 229.69 | 78,659 |
| 2024-06-17 | 244.50 | 246.50 | 238.50 | 239.50 | 230.66 | 15,675 |
| 2024-06-14 | 243.00 | 247.00 | 240.50 | 243.50 | 234.51 | 17,312 |
| 2024-06-13 | 244.00 | 252.50 | 244.00 | 248.50 | 239.33 | 56,290 |
| 2024-06-12 | 239.00 | 249.00 | 237.00 | 244.50 | 235.47 | 23,701 |
| 2024-06-11 | 233.50 | 243.50 | 233.50 | 238.00 | 229.21 | 24,725 |
| 2024-06-10 | 240.50 | 243.50 | 239.00 | 243.50 | 234.51 | 17,414 |
| 2024-06-07 | 253.50 | 253.50 | 235.50 | 244.00 | 234.99 | 29,472 |
| 2024-06-05 | 254.00 | 278.00 | 250.50 | 253.50 | 244.14 | 13,995 |
| 2024-06-04 | 248.00 | 254.00 | 248.00 | 254.00 | 244.62 | 17,301 |
| 2024-06-03 | 248.00 | 251.00 | 243.00 | 249.50 | 240.29 | 24,085 |
| 2024-05-31 | 250.50 | 251.50 | 241.50 | 248.50 | 239.33 | 135,927 |
| 2024-05-30 | 236.50 | 246.00 | 235.00 | 245.50 | 236.44 | 73,395 |
| 2024-05-29 | 243.50 | 243.50 | 237.00 | 237.00 | 228.25 | 71,314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.6000 SEK |
| 2026-05-07 | 1.6000 SEK |
| 2026-01-29 | 1.3000 SEK |
| 2025-10-30 | 1.3000 SEK |
| 2025-07-30 | 1.3000 SEK |
| 2025-05-08 | 1.3000 SEK |
| 2025-01-30 | 0.5000 SEK |
| 2024-10-30 | 0.5000 SEK |
| 2024-07-30 | 0.5000 SEK |
| 2024-01-30 | 1.2296 SEK |
| 2023-10-30 | 1.2296 SEK |
| 2023-07-28 | 1.2296 SEK |
| 2023-05-05 | 1.2296 SEK |
| 2022-10-28 | 2.1150 SEK |
| 2022-05-05 | 2.1150 SEK |
| 2021-10-28 | 1.7707 SEK |
| 2021-05-05 | 1.7707 SEK |
| 2020-11-12 | 1.6723 SEK |
| 2020-06-16 | 1.6723 SEK |
| 2019-10-30 | 1.5000 SEK |
| 2019-05-03 | 1.4756 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.