NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	189.00	194.00	188.40	193.20	180.97	24,109
2022-12-20	188.80	190.00	182.00	188.60	176.66	26,165
2022-12-19	196.00	196.40	184.60	188.80	176.85	27,277
2022-12-16	203.00	206.00	194.20	196.00	183.59	96,889
2022-12-15	208.50	210.50	202.50	204.00	191.08	40,627
2022-12-14	205.00	212.00	201.00	208.50	195.30	65,195
2022-12-13	194.20	214.50	189.60	204.00	191.08	50,256
2022-12-12	197.60	198.20	192.20	196.40	183.96	24,667
2022-12-09	194.40	202.00	193.40	197.60	185.09	66,613
2022-12-08	193.40	196.60	189.00	194.40	182.09	18,275
2022-12-07	193.00	195.00	183.40	193.40	181.15	27,080
2022-12-06	195.00	200.00	190.00	191.00	178.91	40,146
2022-12-05	190.00	197.20	188.80	195.80	183.40	40,153
2022-12-02	186.20	190.20	183.60	190.00	177.97	75,525
2022-12-01	185.60	191.60	182.80	185.00	173.29	50,554
2022-11-30	178.60	187.00	178.60	181.80	170.29	714,352
2022-11-29	186.40	187.60	179.00	180.00	168.60	28,910
2022-11-28	189.00	190.00	182.00	186.00	174.22	33,989
2022-11-25	188.00	189.00	183.20	188.60	176.66	18,060
2022-11-24	186.40	193.60	180.60	188.00	176.10	36,365
2022-11-23	183.80	183.80	177.80	182.80	171.23	34,635
2022-11-22	183.00	184.80	179.20	180.20	168.79	61,340
2022-11-21	185.00	187.00	182.00	183.20	171.60	40,561
2022-11-18	179.80	185.80	178.40	183.80	172.16	62,709
2022-11-17	183.20	187.00	178.80	179.80	168.42	67,542
2022-11-16	193.20	193.20	181.80	184.60	172.91	45,631
2022-11-15	193.00	199.00	184.60	193.20	180.97	136,513
2022-11-14	201.00	201.00	191.40	191.40	179.28	32,161
2022-11-11	199.00	207.00	195.80	201.00	188.27	167,801
2022-11-10	183.60	195.80	168.00	195.20	182.84	1,380,899
2022-11-09	181.00	182.60	174.40	182.20	170.66	131,505
2022-11-08	180.20	181.00	174.80	178.40	167.10	170,184
2022-11-07	176.00	185.40	176.00	180.20	168.79	81,585
2022-11-04	180.20	180.80	175.20	176.20	165.04	30,689
2022-11-03	183.00	184.00	175.00	178.60	167.29	38,008
2022-11-02	185.40	186.80	181.40	184.20	172.54	66,431
2022-11-01	177.00	189.20	177.00	185.00	173.29	74,376
2022-10-31	172.60	176.80	168.40	175.60	164.48	58,732
2022-10-28	167.00	173.40	166.20	173.00	162.05	52,470
2022-10-27	168.00	176.20	163.40	175.00	161.94	106,667
2022-10-26	171.00	171.60	163.20	168.00	155.46	59,860
2022-10-25	161.60	170.80	152.20	169.80	157.13	194,277
2022-10-24	166.00	166.00	156.00	161.60	149.54	155,503
2022-10-21	168.60	176.40	163.00	166.00	153.61	62,453
2022-10-20	163.80	170.20	163.60	168.60	156.02	33,296
2022-10-19	176.40	177.60	166.00	166.00	153.61	51,851
2022-10-18	173.00	178.40	171.60	175.60	162.49	111,936
2022-10-17	166.80	173.00	163.40	171.20	158.42	29,125
2022-10-14	158.40	170.60	158.40	168.00	155.46	83,139
2022-10-13	156.00	158.20	148.80	157.20	145.47	68,273
2022-10-12	158.20	158.40	153.80	156.20	144.54	38,103
2022-10-11	152.40	160.40	152.40	158.40	146.58	42,687
2022-10-10	151.40	168.40	150.80	152.40	141.03	34,955
2022-10-07	156.80	156.80	147.60	151.40	140.10	102,025
2022-10-06	151.80	162.00	150.20	156.80	145.10	109,866
2022-10-05	158.60	158.60	149.00	151.80	140.47	71,991
2022-10-04	159.20	166.60	156.00	158.60	146.76	75,914
2022-10-03	163.40	166.00	158.00	164.60	152.31	89,492
2022-09-30	154.20	165.20	153.40	165.00	152.69	98,916
2022-09-29	156.00	156.20	148.60	154.80	143.25	121,516

← NewerPage 17 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.