NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	163.10	166.50	163.10	166.10	157.66	7,049
2023-09-07	169.90	169.90	163.90	166.40	157.94	7,539
2023-09-06	164.30	170.30	164.30	169.00	160.41	18,418
2023-09-05	170.40	171.00	167.90	168.10	159.56	4,511
2023-09-04	168.30	172.00	168.00	170.40	161.74	4,969
2023-09-01	168.20	171.30	165.00	168.30	159.75	13,411
2023-08-31	165.30	171.00	165.30	168.20	159.65	37,118
2023-08-30	169.00	170.90	166.70	167.50	158.99	10,597
2023-08-29	167.70	172.50	167.30	169.00	160.41	110,629
2023-08-28	165.50	168.50	164.50	167.80	159.27	36,833
2023-08-25	167.00	168.00	164.80	165.50	157.09	9,125
2023-08-24	165.20	170.00	165.20	166.80	158.32	8,075
2023-08-23	163.40	167.70	163.40	165.20	156.81	18,650
2023-08-22	159.00	164.80	158.20	163.40	155.10	13,136
2023-08-21	164.80	165.50	159.50	159.60	151.49	40,752
2023-08-18	168.10	168.70	165.00	165.70	157.28	10,064
2023-08-17	170.60	178.30	168.00	170.60	161.93	47,345
2023-08-16	176.10	179.50	175.60	177.70	168.67	14,322
2023-08-15	180.00	180.00	175.10	178.40	169.33	6,285
2023-08-14	178.30	182.60	177.60	180.50	171.33	8,367
2023-08-11	183.00	183.80	179.60	181.00	171.80	15,521
2023-08-10	175.80	183.80	175.60	183.80	174.46	21,606
2023-08-09	173.50	177.80	173.40	175.60	166.68	30,901
2023-08-08	176.20	177.90	171.90	173.60	164.78	8,028
2023-08-07	179.90	181.10	175.10	176.20	167.25	6,358
2023-08-04	175.90	180.20	174.10	179.90	170.76	7,411
2023-08-03	175.80	177.50	174.50	175.90	166.96	6,659
2023-08-02	173.50	175.60	171.50	173.80	164.97	10,646
2023-08-01	176.80	177.60	173.00	173.50	164.68	6,443
2023-07-31	180.10	182.90	175.00	176.80	167.82	17,048
2023-07-28	181.80	181.80	175.40	180.10	170.95	8,512
2023-07-27	186.10	194.80	181.80	181.80	171.39	18,614
2023-07-26	184.60	187.00	181.20	186.10	175.45	11,931
2023-07-25	181.60	184.90	178.90	184.60	174.03	12,221
2023-07-24	182.00	183.50	178.90	181.60	171.21	11,121
2023-07-21	167.20	181.00	167.20	179.50	169.23	6,704
2023-07-20	178.00	182.30	162.10	179.20	168.94	16,281
2023-07-19	170.30	180.50	170.20	180.00	169.70	32,652
2023-07-18	167.60	170.70	167.50	170.30	160.55	9,651
2023-07-17	169.40	169.60	160.30	169.10	159.42	13,061
2023-07-14	170.60	170.60	166.00	168.40	158.76	10,594
2023-07-13	172.10	174.00	160.20	170.70	160.93	20,746
2023-07-12	166.00	174.00	163.50	172.10	162.25	27,969
2023-07-11	168.20	169.90	163.60	167.00	157.44	16,841
2023-07-10	171.20	173.90	166.80	168.20	158.57	21,563
2023-07-07	170.00	173.00	165.80	171.20	161.40	15,190
2023-07-06	188.70	188.70	168.70	170.00	160.27	16,514
2023-07-05	173.40	176.60	170.30	173.60	163.66	15,363
2023-07-04	162.10	173.50	162.10	173.40	163.48	22,418
2023-07-03	163.00	163.90	159.70	162.10	152.82	23,178
2023-06-30	160.00	164.30	158.50	162.90	153.58	25,098
2023-06-29	162.50	163.30	156.10	160.80	151.60	15,440
2023-06-28	165.00	165.00	160.60	162.50	153.20	43,521
2023-06-27	161.00	163.00	158.70	161.00	151.78	15,913
2023-06-26	156.00	178.60	154.20	159.80	150.65	48,115
2023-06-22	157.00	158.90	152.90	155.70	146.79	43,529
2023-06-21	159.00	161.80	156.80	157.00	148.01	52,695
2023-06-20	165.80	167.00	158.90	159.00	149.90	106,799
2023-06-19	175.00	175.00	165.40	165.80	156.31	31,985
2023-06-16	179.50	182.80	171.20	171.20	161.40	197,972

← NewerPage 14 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.