NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	260.50	266.00	260.50	264.00	262.41	8,920
2026-07-24	259.50	263.00	258.00	260.00	258.43	20,401
2026-07-23	262.00	267.00	259.00	259.50	257.93	19,772
2026-07-22	260.50	265.50	260.50	262.50	260.92	12,485
2026-07-21	261.00	263.50	259.00	261.00	259.42	14,357
2026-07-20	263.00	264.50	260.00	262.00	260.42	10,152
2026-07-17	266.50	267.00	261.00	263.00	261.41	11,972
2026-07-16	268.50	269.50	262.50	265.00	263.40	20,270
2026-07-15	267.50	270.00	264.00	269.50	267.87	23,431
2026-07-14	264.50	269.00	260.00	268.00	266.38	33,139
2026-07-13	269.00	271.50	263.50	265.00	263.40	18,317
2026-07-10	275.00	280.00	269.00	271.00	269.36	27,399
2026-07-09	272.00	274.50	269.00	272.00	270.36	17,498
2026-07-08	275.50	275.50	266.50	269.50	267.87	22,541
2026-07-07	280.50	281.50	276.00	277.00	275.33	11,605
2026-07-06	280.00	282.00	278.00	278.00	276.32	19,090
2026-07-03	277.00	282.00	275.00	280.00	278.31	42,263
2026-07-02	269.50	279.00	269.00	276.00	274.33	41,414
2026-07-01	268.00	270.00	261.00	270.00	268.37	34,620
2026-06-30	264.50	272.00	263.50	266.50	264.89	45,168
2026-06-29	269.50	269.50	264.00	264.50	262.90	15,961
2026-06-26	266.50	269.50	264.50	268.00	266.38	12,053
2026-06-25	270.00	270.00	261.50	266.50	264.89	26,404
2026-06-24	260.50	265.00	257.50	261.50	259.92	57,434
2026-06-23	261.00	265.00	260.00	260.50	258.93	28,035
2026-06-22	257.00	261.00	255.50	259.50	257.93	278,206
2026-06-18	260.00	260.50	255.00	259.50	257.93	38,355
2026-06-17	263.50	263.50	259.00	260.50	258.93	31,402
2026-06-16	270.00	270.50	265.00	265.00	263.40	36,324
2026-06-15	278.00	283.00	269.50	270.00	268.37	19,563
2026-06-12	276.50	277.50	273.00	274.50	272.84	118,858
2026-06-11	271.00	276.00	268.00	274.00	272.35	23,623
2026-06-10	267.00	278.00	264.00	273.00	271.35	84,949
2026-06-09	265.00	269.50	262.00	267.00	265.39	25,487
2026-06-08	263.00	266.00	260.00	264.50	262.90	17,358
2026-06-05	267.00	270.00	264.00	265.00	263.40	12,973
2026-06-04	271.00	271.00	265.00	266.00	264.39	37,377
2026-06-03	273.00	274.50	268.00	269.50	267.87	29,702
2026-06-02	278.00	282.00	272.50	274.50	272.84	20,687
2026-06-01	292.00	292.00	275.00	275.00	273.34	40,699
2026-05-29	284.50	293.00	282.00	293.00	291.23	134,758
2026-05-28	282.50	286.50	280.00	285.00	283.28	25,664
2026-05-27	281.50	288.50	279.00	283.00	281.29	28,665
2026-05-26	282.50	285.00	280.50	281.50	279.80	22,013
2026-05-25	279.50	285.50	279.50	282.50	280.79	29,412
2026-05-22	276.00	279.50	275.00	278.00	276.32	34,370
2026-05-21	275.50	277.00	272.50	275.50	273.84	27,466
2026-05-20	274.00	276.50	268.00	275.00	273.34	31,970
2026-05-19	272.00	274.50	271.00	274.00	272.35	27,641
2026-05-18	265.00	271.50	261.00	269.50	267.87	42,330
2026-05-15	268.00	271.00	264.50	265.00	263.40	28,416
2026-05-13	274.50	274.50	267.50	268.50	266.88	13,110
2026-05-12	272.50	273.50	268.00	268.50	266.88	38,755
2026-05-11	265.00	274.50	261.50	274.50	272.84	25,993
2026-05-08	264.00	265.00	261.00	264.00	262.41	23,676
2026-05-07	267.00	267.00	263.50	264.00	262.41	60,072
2026-05-06	264.00	275.00	262.00	265.50	262.31	30,365
2026-05-05	257.00	262.50	256.50	261.00	257.86	44,378
2026-05-04	262.00	262.00	255.00	256.50	253.41	118,730
2026-04-30	259.00	260.50	255.00	260.50	257.37	9,651

← NewerPage 2 of 3 · 128 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.