NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 202.00 | 210.00 | 200.50 | 210.00 | 194.33 | 24,865 |
| 2022-07-05 | 194.40 | 202.00 | 194.00 | 199.20 | 184.33 | 36,547 |
| 2022-07-04 | 206.00 | 208.50 | 194.40 | 194.40 | 179.89 | 32,635 |
| 2022-07-01 | 198.80 | 208.50 | 198.80 | 206.00 | 190.62 | 30,409 |
| 2022-06-30 | 211.00 | 211.00 | 199.20 | 202.00 | 186.92 | 51,172 |
| 2022-06-29 | 210.00 | 213.50 | 206.50 | 211.00 | 195.25 | 26,471 |
| 2022-06-28 | 218.50 | 224.50 | 211.50 | 215.50 | 199.42 | 75,405 |
| 2022-06-27 | 220.50 | 228.50 | 217.00 | 221.50 | 204.97 | 58,663 |
| 2022-06-23 | 213.00 | 218.00 | 207.50 | 214.50 | 198.49 | 283,029 |
| 2022-06-22 | 212.50 | 215.50 | 197.00 | 213.00 | 197.10 | 97,333 |
| 2022-06-21 | 236.00 | 236.00 | 216.00 | 218.50 | 202.19 | 24,783 |
| 2022-06-20 | 216.00 | 233.50 | 216.00 | 231.50 | 214.22 | 33,480 |
| 2022-06-17 | 211.50 | 225.00 | 209.50 | 222.00 | 205.43 | 97,413 |
| 2022-06-16 | 231.00 | 231.00 | 208.50 | 211.50 | 195.71 | 76,396 |
| 2022-06-15 | 232.50 | 235.50 | 225.50 | 231.00 | 213.76 | 81,773 |
| 2022-06-14 | 237.50 | 241.00 | 225.00 | 232.50 | 215.15 | 64,684 |
| 2022-06-13 | 246.50 | 246.50 | 236.00 | 240.00 | 222.09 | 111,038 |
| 2022-06-10 | 250.00 | 253.50 | 244.50 | 246.50 | 228.10 | 73,335 |
| 2022-06-09 | 262.50 | 262.50 | 248.50 | 252.50 | 233.65 | 65,596 |
| 2022-06-08 | 259.00 | 265.50 | 257.00 | 263.00 | 243.37 | 36,006 |
| 2022-06-07 | 260.50 | 266.50 | 255.50 | 259.00 | 239.67 | 43,351 |
| 2022-06-03 | 261.00 | 266.00 | 258.50 | 262.00 | 242.45 | 57,897 |
| 2022-06-02 | 260.50 | 263.00 | 256.00 | 261.00 | 241.52 | 55,245 |
| 2022-06-01 | 274.50 | 274.50 | 259.50 | 260.50 | 241.06 | 60,708 |
| 2022-05-31 | 276.00 | 278.00 | 265.50 | 271.00 | 250.77 | 122,454 |
| 2022-05-30 | 277.50 | 284.00 | 274.00 | 277.00 | 256.33 | 25,090 |
| 2022-05-27 | 262.00 | 277.50 | 259.00 | 277.50 | 256.79 | 67,538 |
| 2022-05-25 | 267.50 | 269.00 | 262.00 | 262.00 | 242.45 | 61,705 |
| 2022-05-24 | 262.50 | 268.00 | 260.50 | 267.50 | 247.53 | 32,670 |
| 2022-05-23 | 263.00 | 267.00 | 257.50 | 262.50 | 242.91 | 66,360 |
| 2022-05-20 | 267.50 | 273.00 | 261.00 | 266.00 | 246.15 | 90,552 |
| 2022-05-19 | 264.50 | 269.00 | 254.50 | 267.50 | 247.53 | 23,414 |
| 2022-05-18 | 258.00 | 264.00 | 256.00 | 261.50 | 241.98 | 22,873 |
| 2022-05-17 | 259.00 | 266.00 | 254.00 | 258.00 | 238.74 | 36,353 |
| 2022-05-16 | 249.50 | 261.50 | 249.00 | 259.00 | 239.67 | 41,855 |
| 2022-05-13 | 259.50 | 270.50 | 249.50 | 253.00 | 234.12 | 187,891 |
| 2022-05-12 | 250.00 | 259.50 | 241.00 | 259.50 | 240.13 | 126,995 |
| 2022-05-11 | 234.00 | 249.50 | 231.50 | 249.50 | 230.88 | 102,267 |
| 2022-05-10 | 223.00 | 231.50 | 222.00 | 229.00 | 211.91 | 75,143 |
| 2022-05-09 | 236.50 | 237.00 | 220.50 | 220.50 | 204.04 | 114,940 |
| 2022-05-06 | 250.00 | 250.50 | 234.50 | 236.50 | 218.85 | 77,017 |
| 2022-05-05 | 254.50 | 265.50 | 249.00 | 251.00 | 232.27 | 79,406 |
| 2022-05-04 | 264.50 | 287.50 | 244.50 | 244.50 | 224.29 | 59,999 |
| 2022-05-03 | 270.50 | 272.50 | 259.00 | 264.50 | 242.64 | 68,439 |
| 2022-05-02 | 268.00 | 276.00 | 255.50 | 270.50 | 248.15 | 68,011 |
| 2022-04-29 | 268.00 | 277.00 | 268.00 | 275.00 | 252.27 | 36,981 |
| 2022-04-28 | 275.00 | 279.50 | 269.50 | 271.50 | 249.06 | 42,611 |
| 2022-04-27 | 263.50 | 275.00 | 262.00 | 275.00 | 252.27 | 52,800 |
| 2022-04-26 | 275.00 | 278.00 | 265.50 | 267.50 | 245.39 | 45,613 |
| 2022-04-25 | 275.00 | 276.00 | 265.00 | 275.00 | 252.27 | 63,504 |
| 2022-04-22 | 278.00 | 285.50 | 273.50 | 278.00 | 255.03 | 62,754 |
| 2022-04-21 | 277.00 | 284.00 | 277.00 | 279.50 | 256.40 | 49,728 |
| 2022-04-20 | 276.00 | 281.00 | 273.00 | 277.00 | 254.11 | 53,662 |
| 2022-04-19 | 297.50 | 297.50 | 281.00 | 281.00 | 257.78 | 118,081 |
| 2022-04-14 | 293.00 | 298.00 | 287.00 | 298.00 | 273.37 | 30,018 |
| 2022-04-13 | 289.50 | 298.00 | 288.50 | 293.50 | 269.24 | 89,386 |
| 2022-04-12 | 292.00 | 293.00 | 285.50 | 288.00 | 264.20 | 105,254 |
| 2022-04-11 | 306.00 | 307.00 | 290.50 | 291.50 | 267.41 | 140,164 |
| 2022-04-08 | 301.50 | 310.00 | 300.50 | 307.50 | 282.09 | 50,101 |
| 2022-04-07 | 305.00 | 310.00 | 300.00 | 302.00 | 277.04 | 52,674 |
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.