NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	184.00	184.90	179.50	181.70	174.99	15,756
2024-02-27	187.60	191.90	185.10	185.30	178.46	20,128
2024-02-26	189.30	190.00	184.60	187.60	180.67	22,540
2024-02-23	191.00	191.80	186.50	189.40	182.41	36,413
2024-02-22	183.50	193.90	182.00	191.00	183.95	41,656
2024-02-21	190.30	190.30	183.50	183.50	176.73	20,769
2024-02-20	193.50	193.50	188.40	190.30	183.27	26,003
2024-02-19	190.50	194.90	188.50	192.50	185.39	122,914
2024-02-16	195.00	195.80	189.40	190.80	183.76	12,398
2024-02-15	188.10	195.30	186.20	195.00	187.80	71,777
2024-02-14	190.80	192.50	187.00	187.50	180.58	84,952
2024-02-13	197.00	199.00	190.00	190.70	183.66	155,891
2024-02-12	185.10	199.70	184.80	197.00	189.73	46,573
2024-02-09	190.00	193.10	185.60	188.20	181.25	25,398
2024-02-08	188.00	198.20	188.00	192.20	185.10	18,718
2024-02-07	189.90	198.90	188.80	193.30	186.16	34,981
2024-02-06	200.00	200.00	190.00	192.70	185.59	26,551
2024-02-05	197.40	220.80	193.50	193.80	186.65	12,352
2024-02-02	199.00	203.00	197.00	197.00	189.73	12,791
2024-02-01	205.00	205.00	198.60	199.00	191.65	23,213
2024-01-31	202.40	207.20	200.80	206.40	198.78	32,648
2024-01-30	201.40	202.80	197.90	202.40	194.93	27,875
2024-01-29	197.00	224.00	192.60	201.40	192.78	21,609
2024-01-26	200.00	200.00	193.50	197.00	188.57	23,793
2024-01-25	195.90	200.00	193.40	199.80	191.25	15,841
2024-01-24	191.20	196.30	190.80	195.90	187.52	89,522
2024-01-23	191.00	196.50	189.30	191.10	182.92	16,881
2024-01-22	189.20	195.00	187.20	191.00	182.83	25,837
2024-01-19	201.40	204.20	189.20	189.20	181.10	43,543
2024-01-18	200.00	201.20	197.80	199.60	191.06	38,420
2024-01-17	202.00	204.20	198.00	200.00	191.44	41,507
2024-01-16	210.00	210.40	204.20	205.00	196.23	29,073
2024-01-15	214.20	214.60	209.80	210.00	201.01	18,115
2024-01-12	214.20	219.80	210.60	218.00	208.67	31,948
2024-01-11	220.40	221.40	212.20	214.20	205.03	41,536
2024-01-10	220.00	224.00	218.40	220.40	210.97	22,288
2024-01-09	223.20	224.00	220.80	221.00	211.54	29,478
2024-01-08	224.00	226.00	220.00	225.60	215.94	24,396
2024-01-05	229.80	229.80	223.80	224.00	214.41	7,461
2024-01-04	229.20	233.60	228.00	230.20	220.35	25,052
2024-01-03	229.40	230.60	224.80	227.80	218.05	16,404
2024-01-02	233.00	235.00	226.80	229.40	219.58	25,938
2023-12-29	231.00	234.00	229.00	233.00	223.03	20,908
2023-12-28	228.80	231.60	228.00	229.00	219.20	72,657
2023-12-27	230.00	233.20	224.60	228.80	219.01	20,083
2023-12-22	224.40	228.80	223.60	228.00	218.24	119,382
2023-12-21	220.00	226.00	217.40	224.40	214.80	22,476
2023-12-20	223.60	227.00	220.00	222.60	213.07	121,373
2023-12-19	222.80	228.00	222.20	223.60	214.03	59,789
2023-12-18	215.00	223.00	213.00	222.80	213.26	55,828
2023-12-15	226.60	227.00	215.00	215.00	205.80	230,989
2023-12-14	209.00	231.20	209.00	226.60	216.90	128,897
2023-12-13	209.20	209.40	202.80	204.20	195.46	45,431
2023-12-12	206.00	207.60	200.80	205.00	196.23	81,156
2023-12-11	204.20	210.40	202.60	209.00	200.05	71,703
2023-12-08	207.20	208.80	202.20	204.20	195.46	25,975
2023-12-07	208.20	208.60	201.20	207.20	198.33	23,192
2023-12-06	203.60	207.80	199.30	206.20	197.37	33,257
2023-12-05	195.80	205.60	195.50	202.80	194.12	203,889
2023-12-04	194.00	200.00	194.00	195.80	187.42	16,932

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.