NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	150.40	156.40	141.80	156.40	144.73	189,643
2022-09-27	157.80	159.80	149.40	150.40	139.17	69,396
2022-09-26	166.40	166.40	157.80	157.80	146.02	58,638
2022-09-23	163.80	166.80	157.60	166.40	153.98	55,009
2022-09-22	168.40	170.60	163.80	163.80	151.57	77,549
2022-09-21	173.00	177.40	170.20	174.20	161.20	173,504
2022-09-20	189.00	189.20	171.00	173.00	160.09	160,959
2022-09-19	198.00	201.50	182.60	189.00	174.89	93,121
2022-09-16	210.00	211.00	197.20	203.00	187.85	602,599
2022-09-15	219.00	220.00	208.50	210.00	194.33	133,067
2022-09-14	225.00	233.50	220.00	220.00	203.58	37,010
2022-09-13	240.00	242.00	226.50	227.50	210.52	50,781
2022-09-12	235.50	241.00	231.00	239.00	221.16	27,539
2022-09-09	238.00	239.50	233.00	235.50	217.92	64,112
2022-09-08	231.00	237.00	228.00	233.50	216.07	24,219
2022-09-07	229.00	236.50	226.50	230.00	212.83	40,332
2022-09-06	220.00	230.50	215.00	229.00	211.91	30,706
2022-09-05	221.00	227.00	218.00	222.50	205.89	10,186
2022-09-02	226.50	231.50	219.50	227.00	210.06	24,327
2022-09-01	233.00	233.00	224.50	226.50	209.59	69,649
2022-08-31	229.00	237.00	229.00	234.00	216.54	23,871
2022-08-30	232.00	235.50	226.50	229.50	212.37	17,837
2022-08-29	230.00	232.50	226.50	229.00	211.91	34,985
2022-08-26	239.00	240.50	230.50	232.50	215.15	12,515
2022-08-25	231.00	237.50	228.00	235.00	217.46	14,801
2022-08-24	230.00	233.50	227.50	231.50	214.22	19,321
2022-08-23	237.50	241.50	230.00	230.50	213.30	36,055
2022-08-22	238.00	240.50	232.50	237.50	219.77	24,416
2022-08-19	246.00	246.00	236.00	238.00	220.24	18,289
2022-08-18	243.00	252.00	242.50	247.00	228.56	30,614
2022-08-17	253.50	253.50	237.50	243.50	225.33	35,943
2022-08-16	261.50	265.00	252.50	253.50	234.58	34,880
2022-08-15	273.00	273.00	261.50	263.00	243.37	31,214
2022-08-12	265.00	274.50	260.50	273.50	253.09	38,342
2022-08-11	258.00	265.00	257.50	264.50	244.76	38,381
2022-08-10	240.00	258.50	235.50	257.50	238.28	34,755
2022-08-09	246.50	249.00	238.00	240.00	222.09	239,298
2022-08-08	239.50	249.50	239.50	246.00	227.64	8,389
2022-08-05	240.50	245.50	238.00	239.50	221.62	15,723
2022-08-04	246.50	248.50	242.50	243.50	225.33	13,771
2022-08-03	238.50	247.50	234.00	245.50	227.18	11,463
2022-08-02	250.00	250.00	237.50	239.00	221.16	12,224
2022-08-01	252.50	252.50	245.00	250.00	231.34	15,955
2022-07-29	241.50	253.50	241.50	253.00	234.12	11,952
2022-07-28	236.50	244.50	235.00	243.00	224.86	23,624
2022-07-27	234.50	238.50	230.50	232.00	214.68	17,106
2022-07-26	231.50	239.50	231.50	234.50	217.00	21,692
2022-07-25	242.50	242.50	233.00	234.50	217.00	9,180
2022-07-22	233.00	244.00	230.00	242.50	224.40	115,138
2022-07-21	224.50	235.00	223.50	233.00	215.61	65,088
2022-07-20	220.00	228.00	220.00	226.00	209.13	20,693
2022-07-19	216.00	224.00	216.00	223.00	206.36	17,279
2022-07-18	211.50	222.00	211.50	219.00	202.65	20,568
2022-07-15	196.80	212.50	196.80	211.50	195.71	27,567
2022-07-14	207.00	207.00	197.40	205.00	189.70	41,011
2022-07-13	206.50	213.00	202.50	207.00	191.55	40,289
2022-07-12	209.00	212.50	202.50	211.50	195.71	23,775
2022-07-11	210.00	213.00	200.00	211.00	195.25	32,006
2022-07-08	216.50	218.00	204.00	208.50	192.94	50,251
2022-07-07	210.00	214.50	206.50	214.50	198.49	34,601

← NewerPage 18 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.