NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	179.50	182.80	171.20	171.20	161.40	197,972
2023-06-15	187.60	191.50	179.70	180.30	169.98	26,451
2023-06-14	191.90	195.00	188.50	188.90	178.09	45,099
2023-06-13	199.90	199.90	189.70	189.80	178.94	20,347
2023-06-12	195.20	195.20	192.10	192.60	181.58	38,475
2023-06-09	180.00	195.30	180.00	195.20	184.03	33,688
2023-06-08	191.00	191.00	184.20	187.30	176.58	7,825
2023-06-07	187.80	194.30	187.40	191.00	180.07	21,603
2023-06-05	185.00	189.10	182.80	187.80	177.05	22,742
2023-06-02	175.10	184.20	173.10	184.20	173.66	34,172
2023-06-01	174.00	174.00	170.30	173.10	163.19	33,197
2023-05-31	175.30	175.30	170.00	173.70	163.76	43,849
2023-05-30	174.90	180.00	174.10	176.10	166.02	15,775
2023-05-29	176.70	178.60	172.60	176.70	166.59	20,227
2023-05-26	178.40	180.20	175.70	176.70	166.59	31,453
2023-05-25	201.00	201.00	178.30	178.30	168.09	7,957
2023-05-24	190.80	205.80	179.70	180.60	170.26	24,101
2023-05-23	187.00	193.90	186.90	190.80	179.88	19,450
2023-05-22	180.70	188.90	175.90	187.00	176.30	26,786
2023-05-19	176.90	179.60	175.10	179.60	169.32	18,452
2023-05-17	180.80	181.00	178.30	179.00	168.75	9,743
2023-05-16	169.20	189.80	169.20	182.10	171.68	23,407
2023-05-15	179.00	183.40	175.00	183.40	172.90	29,691
2023-05-12	184.20	187.90	177.90	179.60	169.32	60,776
2023-05-11	177.70	185.80	177.50	184.20	173.66	103,721
2023-05-10	177.60	182.50	172.30	177.50	167.34	39,161
2023-05-09	188.20	188.20	170.70	176.60	166.49	182,411
2023-05-08	192.40	193.00	185.90	188.90	178.09	16,562
2023-05-05	195.00	206.80	188.50	192.40	181.39	16,453
2023-05-04	194.50	194.90	184.20	190.70	178.63	42,624
2023-05-03	191.00	196.70	189.90	194.50	182.19	49,876
2023-05-02	198.50	198.50	190.00	190.00	177.97	117,703
2023-04-28	219.80	219.80	196.70	197.10	184.62	29,632
2023-04-27	191.50	199.70	188.10	198.50	185.93	16,187
2023-04-26	196.00	196.00	189.20	191.50	179.38	28,506
2023-04-25	206.80	206.80	193.80	196.00	183.59	24,465
2023-04-24	205.00	207.60	203.60	204.00	191.08	10,181
2023-04-21	203.80	205.80	203.00	205.00	192.02	15,409
2023-04-20	207.00	212.20	203.80	203.80	190.90	18,587
2023-04-19	207.60	207.60	203.00	207.00	193.89	16,849
2023-04-18	204.20	211.60	204.20	207.60	194.46	27,716
2023-04-17	210.00	213.40	208.40	209.00	195.77	29,370
2023-04-14	200.00	212.40	200.00	210.00	196.70	38,911
2023-04-13	199.30	202.00	198.30	200.00	187.34	124,590
2023-04-12	197.40	203.20	195.70	199.30	186.68	58,202
2023-04-11	191.00	195.10	189.10	195.10	182.75	26,705
2023-04-06	186.30	190.80	184.70	190.80	178.72	6,809
2023-04-05	192.80	192.80	183.50	186.30	174.50	20,954
2023-04-04	185.30	192.60	185.20	189.70	177.69	15,227
2023-04-03	187.00	188.70	183.70	185.30	173.57	23,960
2023-03-31	185.20	187.20	180.00	187.00	175.16	34,252
2023-03-30	177.00	187.00	176.60	187.00	175.16	34,534
2023-03-29	172.20	176.80	169.00	176.60	165.42	36,979
2023-03-28	178.00	184.60	169.60	171.20	160.36	41,534
2023-03-27	175.60	178.20	174.20	177.00	165.79	75,612
2023-03-24	181.20	181.20	174.60	175.60	164.48	34,089
2023-03-23	180.00	183.60	178.60	181.20	169.73	39,189
2023-03-22	191.00	191.00	182.00	183.20	171.60	30,606
2023-03-21	192.80	192.80	187.80	191.00	178.91	24,271
2023-03-20	193.40	193.40	187.60	190.20	178.16	59,092

← NewerPage 15 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.