NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	193.60	195.80	186.10	195.80	187.42	22,663
2023-11-30	187.60	192.70	184.80	188.40	180.34	89,632
2023-11-29	191.50	197.60	188.80	189.90	181.77	25,667
2023-11-28	199.30	201.20	185.80	191.50	183.30	227,459
2023-11-27	193.40	200.00	193.40	200.00	191.44	73,479
2023-11-24	195.00	197.90	191.40	193.40	185.12	57,039
2023-11-23	187.70	194.10	187.30	194.10	185.79	52,752
2023-11-22	182.10	187.90	182.10	187.70	179.67	12,442
2023-11-21	186.20	186.90	180.90	182.40	174.59	12,438
2023-11-20	187.00	189.30	184.10	186.20	178.23	20,027
2023-11-17	178.90	186.70	178.90	186.60	178.61	19,179
2023-11-16	180.10	182.60	177.90	178.90	171.24	17,269
2023-11-15	187.00	188.90	179.30	180.10	172.39	27,996
2023-11-14	166.00	188.40	166.00	187.00	179.00	79,942
2023-11-13	170.00	171.50	166.00	166.00	158.90	9,070
2023-11-10	170.70	171.70	168.00	169.80	162.53	38,904
2023-11-09	165.40	171.90	162.10	170.70	163.39	14,395
2023-11-08	162.10	164.90	158.60	162.10	155.16	108,749
2023-11-07	157.30	162.80	157.10	162.10	155.16	109,103
2023-11-06	170.00	170.00	157.20	157.30	150.57	10,346
2023-11-03	160.80	168.00	160.80	162.00	155.07	11,765
2023-11-02	145.20	162.10	145.20	160.80	153.92	36,130
2023-11-01	152.00	152.00	144.00	145.20	138.99	14,484
2023-10-31	147.60	152.40	147.60	148.90	142.53	31,880
2023-10-30	146.00	150.50	145.80	147.60	141.28	10,228
2023-10-27	143.00	147.00	141.70	146.80	139.34	14,366
2023-10-26	143.00	144.00	140.00	142.90	135.64	14,614
2023-10-25	150.90	150.90	140.00	142.80	135.54	32,665
2023-10-24	147.40	151.00	146.60	149.30	141.71	75,804
2023-10-23	147.00	148.30	142.50	148.00	140.48	32,064
2023-10-20	149.40	149.40	143.90	147.20	139.72	21,291
2023-10-19	151.30	153.40	148.50	149.40	141.81	6,895
2023-10-18	149.00	153.20	149.00	151.30	143.61	24,429
2023-10-17	157.20	157.20	152.20	152.30	144.56	5,606
2023-10-16	155.70	159.50	153.80	157.20	149.21	12,022
2023-10-13	161.60	161.90	150.70	155.70	147.79	9,984
2023-10-12	162.30	168.60	161.90	161.90	153.67	53,920
2023-10-11	160.40	162.50	159.70	162.30	154.05	8,009
2023-10-10	158.00	164.20	158.00	160.40	152.25	16,019
2023-10-09	157.80	158.90	155.10	158.70	150.64	10,484
2023-10-06	151.90	157.80	151.40	157.80	149.78	20,059
2023-10-05	151.50	157.20	151.50	153.70	145.89	44,328
2023-10-04	150.00	152.50	148.00	151.60	143.90	21,807
2023-10-03	153.40	159.50	148.00	150.00	142.38	13,660
2023-10-02	158.20	162.00	154.40	156.40	148.45	37,015
2023-09-29	156.00	160.90	156.00	158.20	150.16	32,373
2023-09-28	154.80	156.80	147.40	156.00	148.07	70,070
2023-09-27	159.70	160.60	154.60	154.80	146.93	10,344
2023-09-26	163.50	163.50	157.60	159.70	151.58	29,081
2023-09-25	164.00	165.70	161.20	163.50	155.19	8,925
2023-09-22	166.60	168.10	163.10	164.00	155.67	19,826
2023-09-21	169.40	169.40	162.60	166.60	158.13	15,246
2023-09-20	162.80	166.80	162.80	166.20	157.75	8,427
2023-09-19	161.10	165.00	161.10	162.80	154.53	6,907
2023-09-18	167.00	167.00	161.80	162.40	154.15	8,721
2023-09-15	168.30	171.00	163.10	168.70	160.13	33,139
2023-09-14	162.30	168.30	162.00	168.30	159.75	12,708
2023-09-13	162.00	164.10	161.50	162.30	154.05	4,365
2023-09-12	166.00	169.50	160.60	162.00	153.77	8,675
2023-09-11	166.10	169.80	163.70	169.10	160.51	22,491

← NewerPage 13 of 21 · 1,257 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.