NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	195.20	196.40	190.00	193.80	181.53	54,849
2023-03-16	199.20	199.20	190.00	194.80	182.47	36,744
2023-03-15	203.50	203.50	195.40	199.20	186.59	59,103
2023-03-14	203.50	207.50	201.50	203.50	190.62	39,424
2023-03-13	200.00	206.00	198.00	203.50	190.62	49,799
2023-03-10	199.40	202.50	198.00	200.50	187.81	89,546
2023-03-09	210.00	210.00	201.00	203.00	190.15	31,938
2023-03-08	212.00	213.50	209.00	211.00	197.64	26,596
2023-03-07	217.00	220.00	212.00	213.50	199.98	206,725
2023-03-06	215.00	218.00	213.50	217.00	203.26	15,087
2023-03-03	214.50	217.00	213.50	215.00	201.39	18,997
2023-03-02	212.50	216.00	210.00	213.00	199.51	27,749
2023-03-01	218.00	218.00	209.00	212.50	199.05	45,914
2023-02-28	213.00	219.50	211.00	219.50	205.60	79,392
2023-02-27	209.00	215.00	209.00	213.00	199.51	21,751
2023-02-24	214.00	217.00	207.00	209.00	195.77	55,206
2023-02-23	215.00	220.00	210.00	214.00	200.45	30,134
2023-02-22	214.50	218.00	212.00	215.00	201.39	39,561
2023-02-21	223.50	225.50	215.00	215.50	201.86	39,380
2023-02-20	230.00	232.50	224.50	225.00	210.75	23,192
2023-02-17	229.50	232.50	226.50	230.00	215.44	36,121
2023-02-16	231.00	235.00	228.00	230.00	215.44	64,816
2023-02-15	236.00	236.00	230.50	232.00	217.31	199,144
2023-02-14	239.00	250.00	237.50	244.00	228.55	72,325
2023-02-13	231.50	238.50	225.50	237.50	222.46	66,573
2023-02-10	220.00	234.00	219.00	232.00	217.31	24,180
2023-02-09	234.50	234.50	225.50	230.00	215.44	39,535
2023-02-08	229.50	239.50	229.50	232.50	217.78	32,236
2023-02-07	231.50	232.00	224.00	228.50	214.03	231,377
2023-02-06	245.00	245.00	229.00	231.50	216.84	253,329
2023-02-03	251.00	254.00	242.50	246.00	230.42	43,903
2023-02-02	237.50	255.00	237.50	252.50	236.51	167,121
2023-02-01	231.50	238.00	231.50	236.00	221.06	23,510
2023-01-31	236.00	236.00	229.50	230.50	215.91	25,215
2023-01-30	242.00	242.50	232.50	236.00	221.06	44,254
2023-01-27	235.50	243.00	233.50	242.00	226.68	34,710
2023-01-26	240.00	241.50	230.00	235.00	220.12	72,173
2023-01-25	235.00	241.00	232.50	236.00	221.06	81,200
2023-01-24	235.00	237.00	232.50	235.00	220.12	44,561
2023-01-23	229.50	234.50	229.00	234.50	219.65	22,835
2023-01-20	226.50	233.50	222.50	229.00	214.50	50,304
2023-01-19	226.00	229.00	221.00	222.50	208.41	59,135
2023-01-18	231.50	238.50	227.50	229.50	214.97	50,499
2023-01-17	235.00	237.00	229.00	233.00	218.25	45,758
2023-01-16	228.00	238.50	225.00	235.00	220.12	33,243
2023-01-13	226.50	232.00	222.50	229.00	214.50	60,219
2023-01-12	222.50	229.00	220.00	226.00	211.69	47,293
2023-01-11	215.50	225.00	215.00	222.00	207.94	32,222
2023-01-10	213.50	217.00	210.00	213.50	199.98	30,787
2023-01-09	208.50	213.50	201.50	213.50	199.98	47,300
2023-01-05	208.50	209.00	204.00	207.50	194.36	8,717
2023-01-04	203.50	209.50	201.50	208.50	195.30	18,666
2023-01-03	204.50	208.00	202.50	204.00	191.08	109,344
2023-01-02	200.50	206.00	200.50	204.50	191.55	14,103
2022-12-30	198.00	202.50	197.00	198.60	186.03	24,782
2022-12-29	193.20	198.20	190.80	198.00	185.46	20,414
2022-12-28	196.40	199.00	193.40	194.40	182.09	10,862
2022-12-27	203.50	203.50	194.60	196.40	183.96	16,633
2022-12-23	192.20	197.60	186.60	195.60	183.22	20,855
2022-12-22	195.00	195.60	190.00	192.20	180.03	17,704

← NewerPage 16 of 22 · 1,262 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.