NP3 Fastigheter AB historical data

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

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

← NewerPage 19 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.