NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 242.50 | 249.50 | 242.00 | 243.50 | 234.51 | 45,801 |
| 2024-05-27 | 248.50 | 250.00 | 241.50 | 243.00 | 234.03 | 22,995 |
| 2024-05-24 | 254.00 | 254.50 | 248.00 | 248.50 | 239.33 | 226,502 |
| 2024-05-23 | 258.50 | 258.50 | 251.00 | 254.50 | 245.10 | 40,812 |
| 2024-05-22 | 252.50 | 259.00 | 249.50 | 256.50 | 247.03 | 36,597 |
| 2024-05-21 | 255.50 | 258.50 | 251.50 | 252.50 | 243.18 | 23,845 |
| 2024-05-20 | 259.50 | 261.50 | 255.00 | 255.50 | 246.07 | 15,145 |
| 2024-05-17 | 262.50 | 263.00 | 256.50 | 259.50 | 249.92 | 21,473 |
| 2024-05-16 | 264.50 | 272.00 | 262.50 | 263.00 | 253.29 | 46,420 |
| 2024-05-15 | 256.00 | 265.00 | 256.00 | 264.50 | 254.73 | 82,731 |
| 2024-05-14 | 251.00 | 255.50 | 250.00 | 255.00 | 245.59 | 31,070 |
| 2024-05-13 | 247.00 | 253.00 | 244.50 | 251.50 | 242.21 | 62,977 |
| 2024-05-10 | 243.50 | 247.50 | 241.00 | 247.50 | 238.36 | 110,231 |
| 2024-05-08 | 244.00 | 244.50 | 238.00 | 242.00 | 233.07 | 125,012 |
| 2024-05-07 | 240.52 | 244.45 | 234.61 | 244.45 | 235.43 | 402,823 |
| 2024-05-06 | 245.43 | 245.43 | 235.10 | 240.52 | 231.64 | 17,649 |
| 2024-05-03 | 237.07 | 241.50 | 228.22 | 240.02 | 231.16 | 56,040 |
| 2024-05-02 | 226.74 | 233.14 | 226.74 | 233.14 | 224.53 | 128,441 |
| 2024-04-30 | 222.32 | 230.19 | 219.86 | 228.22 | 219.79 | 82,583 |
| 2024-04-29 | 224.00 | 227.00 | 222.00 | 226.00 | 217.66 | 16,793 |
| 2024-04-26 | 218.50 | 224.50 | 217.50 | 223.00 | 214.77 | 11,143 |
| 2024-04-25 | 221.00 | 223.50 | 215.00 | 217.50 | 209.47 | 11,434 |
| 2024-04-24 | 226.00 | 226.00 | 218.00 | 221.00 | 212.84 | 12,050 |
| 2024-04-23 | 220.50 | 224.00 | 220.50 | 224.00 | 215.73 | 9,374 |
| 2024-04-22 | 223.00 | 227.50 | 219.00 | 220.50 | 212.36 | 13,212 |
| 2024-04-19 | 217.50 | 219.50 | 213.50 | 218.50 | 210.43 | 11,090 |
| 2024-04-18 | 217.00 | 220.00 | 215.50 | 219.50 | 211.40 | 26,211 |
| 2024-04-17 | 214.50 | 219.00 | 213.50 | 216.00 | 208.03 | 15,712 |
| 2024-04-16 | 212.00 | 215.50 | 208.50 | 214.50 | 206.58 | 117,679 |
| 2024-04-15 | 214.50 | 219.50 | 212.00 | 214.00 | 206.10 | 119,771 |
| 2024-04-12 | 213.00 | 218.50 | 213.00 | 214.50 | 206.58 | 129,562 |
| 2024-04-11 | 208.50 | 211.50 | 202.00 | 209.50 | 201.77 | 29,765 |
| 2024-04-10 | 217.00 | 221.00 | 207.00 | 209.00 | 201.28 | 22,980 |
| 2024-04-09 | 217.00 | 221.00 | 213.00 | 217.50 | 209.47 | 33,149 |
| 2024-04-08 | 216.00 | 219.50 | 212.50 | 219.50 | 211.40 | 13,136 |
| 2024-04-05 | 219.50 | 219.50 | 214.00 | 216.00 | 208.03 | 9,468 |
| 2024-04-04 | 218.50 | 222.00 | 217.50 | 219.50 | 211.40 | 47,092 |
| 2024-04-03 | 216.00 | 219.50 | 216.00 | 218.50 | 210.43 | 12,406 |
| 2024-04-02 | 221.00 | 226.50 | 215.50 | 217.00 | 208.99 | 35,457 |
| 2024-03-28 | 224.20 | 229.00 | 221.00 | 221.00 | 212.84 | 98,860 |
| 2024-03-27 | 217.00 | 226.00 | 217.00 | 224.20 | 215.92 | 20,656 |
| 2024-03-26 | 215.40 | 219.00 | 213.60 | 217.60 | 209.57 | 136,987 |
| 2024-03-25 | 210.80 | 217.20 | 206.00 | 215.40 | 207.45 | 40,724 |
| 2024-03-22 | 210.40 | 214.40 | 208.20 | 211.60 | 203.79 | 19,070 |
| 2024-03-21 | 203.20 | 212.20 | 203.20 | 209.80 | 202.05 | 42,762 |
| 2024-03-20 | 201.40 | 205.20 | 197.60 | 203.20 | 195.70 | 17,203 |
| 2024-03-19 | 195.20 | 202.20 | 191.70 | 201.40 | 193.96 | 23,672 |
| 2024-03-18 | 194.00 | 198.30 | 193.40 | 195.20 | 187.99 | 30,218 |
| 2024-03-15 | 198.50 | 199.30 | 185.20 | 193.50 | 186.36 | 71,520 |
| 2024-03-14 | 196.70 | 205.20 | 196.70 | 199.70 | 192.33 | 19,864 |
| 2024-03-13 | 197.90 | 200.80 | 196.00 | 198.50 | 191.17 | 22,584 |
| 2024-03-12 | 200.80 | 208.20 | 196.90 | 197.90 | 190.59 | 36,627 |
| 2024-03-11 | 200.00 | 202.80 | 194.20 | 200.80 | 193.39 | 22,305 |
| 2024-03-08 | 192.00 | 204.00 | 191.60 | 200.00 | 192.62 | 46,967 |
| 2024-03-07 | 187.50 | 195.30 | 183.30 | 192.00 | 184.91 | 30,338 |
| 2024-03-06 | 187.00 | 192.20 | 187.00 | 187.50 | 180.58 | 24,480 |
| 2024-03-05 | 183.50 | 187.80 | 182.60 | 184.00 | 177.21 | 37,029 |
| 2024-03-04 | 184.00 | 188.70 | 183.40 | 183.60 | 176.82 | 13,596 |
| 2024-03-01 | 186.90 | 190.50 | 186.90 | 188.70 | 181.73 | 16,258 |
| 2024-02-29 | 180.80 | 188.40 | 180.80 | 187.50 | 180.58 | 46,323 |
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.