NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 318.00 | 321.50 | 299.50 | 304.50 | 279.34 | 108,291 |
| 2022-04-05 | 333.00 | 338.00 | 320.00 | 321.50 | 294.93 | 80,272 |
| 2022-04-04 | 321.50 | 335.50 | 316.00 | 334.00 | 306.40 | 50,630 |
| 2022-04-01 | 314.00 | 322.00 | 305.00 | 321.50 | 294.93 | 54,796 |
| 2022-03-31 | 308.50 | 318.00 | 306.00 | 312.00 | 286.22 | 66,053 |
| 2022-03-30 | 306.00 | 309.50 | 297.00 | 308.50 | 283.01 | 144,789 |
| 2022-03-29 | 300.00 | 306.00 | 297.00 | 306.00 | 280.71 | 125,875 |
| 2022-03-28 | 295.50 | 295.50 | 283.00 | 293.50 | 269.24 | 145,163 |
| 2022-03-25 | 285.00 | 296.50 | 280.50 | 287.50 | 263.74 | 77,367 |
| 2022-03-24 | 307.00 | 307.50 | 286.50 | 286.50 | 262.82 | 72,794 |
| 2022-03-23 | 320.00 | 324.50 | 304.00 | 306.00 | 280.71 | 123,879 |
| 2022-03-22 | 327.00 | 331.00 | 318.00 | 320.00 | 293.55 | 80,250 |
| 2022-03-21 | 333.50 | 334.50 | 321.00 | 326.00 | 299.06 | 84,527 |
| 2022-03-18 | 324.00 | 334.50 | 320.50 | 334.50 | 306.86 | 1,956,658 |
| 2022-03-17 | 330.00 | 334.50 | 318.50 | 324.00 | 297.22 | 140,614 |
| 2022-03-16 | 315.00 | 328.50 | 315.00 | 327.50 | 300.44 | 112,270 |
| 2022-03-15 | 319.00 | 320.00 | 311.50 | 314.50 | 288.51 | 74,624 |
| 2022-03-14 | 316.50 | 326.00 | 314.00 | 319.00 | 292.64 | 98,592 |
| 2022-03-11 | 312.00 | 318.50 | 302.00 | 316.00 | 289.89 | 97,691 |
| 2022-03-10 | 311.00 | 317.00 | 298.50 | 303.50 | 278.42 | 145,477 |
| 2022-03-09 | 290.00 | 301.50 | 289.50 | 301.50 | 276.58 | 141,797 |
| 2022-03-08 | 279.50 | 289.00 | 268.00 | 283.00 | 259.61 | 219,476 |
| 2022-03-07 | 286.50 | 294.50 | 279.50 | 283.00 | 259.61 | 221,906 |
| 2022-03-04 | 293.50 | 308.50 | 291.00 | 295.00 | 270.62 | 266,888 |
| 2022-03-03 | 278.50 | 303.00 | 278.50 | 293.50 | 269.24 | 318,275 |
| 2022-03-02 | 272.50 | 278.50 | 267.00 | 273.00 | 250.44 | 79,096 |
| 2022-03-01 | 261.00 | 278.50 | 260.50 | 273.00 | 250.44 | 132,588 |
| 2022-02-28 | 252.50 | 262.50 | 250.00 | 258.50 | 237.14 | 41,261 |
| 2022-02-25 | 257.50 | 260.00 | 250.00 | 255.00 | 233.93 | 122,394 |
| 2022-02-24 | 242.50 | 261.00 | 237.50 | 257.50 | 236.22 | 68,175 |
| 2022-02-23 | 267.50 | 272.00 | 253.50 | 253.50 | 232.55 | 48,664 |
| 2022-02-22 | 254.50 | 270.50 | 247.50 | 267.50 | 245.39 | 64,991 |
| 2022-02-21 | 271.50 | 271.50 | 249.50 | 256.00 | 234.84 | 98,896 |
| 2022-02-18 | 277.50 | 279.00 | 272.50 | 272.50 | 249.98 | 56,156 |
| 2022-02-17 | 284.50 | 290.50 | 280.00 | 282.50 | 259.15 | 40,908 |
| 2022-02-16 | 279.50 | 289.00 | 278.50 | 284.50 | 260.99 | 42,439 |
| 2022-02-15 | 275.00 | 282.00 | 272.50 | 279.50 | 256.40 | 118,494 |
| 2022-02-14 | 274.00 | 279.50 | 264.50 | 276.00 | 253.19 | 93,847 |
| 2022-02-11 | 277.00 | 284.00 | 268.50 | 280.50 | 257.32 | 67,403 |
| 2022-02-10 | 281.50 | 284.00 | 271.50 | 278.00 | 255.03 | 40,293 |
| 2022-02-09 | 275.50 | 285.50 | 275.50 | 280.00 | 256.86 | 52,898 |
| 2022-02-08 | 280.50 | 280.50 | 270.50 | 274.50 | 251.82 | 87,566 |
| 2022-02-07 | 285.00 | 289.00 | 277.50 | 280.50 | 257.32 | 65,923 |
| 2022-02-04 | 298.00 | 298.50 | 285.00 | 285.50 | 261.91 | 33,935 |
| 2022-02-03 | 309.00 | 309.00 | 296.00 | 298.00 | 273.37 | 68,517 |
| 2022-02-02 | 298.50 | 306.00 | 293.50 | 304.00 | 278.88 | 38,799 |
| 2022-02-01 | 290.50 | 294.00 | 285.00 | 293.00 | 268.79 | 51,879 |
| 2022-01-31 | 280.00 | 290.50 | 280.00 | 288.00 | 264.20 | 59,231 |
| 2022-01-28 | 275.50 | 277.00 | 270.00 | 275.00 | 252.27 | 48,437 |
| 2022-01-27 | 272.50 | 278.50 | 268.00 | 276.00 | 253.19 | 57,660 |
| 2022-01-26 | 267.00 | 281.50 | 267.00 | 277.50 | 254.57 | 82,840 |
| 2022-01-25 | 262.50 | 269.50 | 260.00 | 265.50 | 243.56 | 68,710 |
| 2022-01-24 | 279.50 | 279.50 | 255.00 | 261.50 | 239.89 | 99,925 |
| 2022-01-21 | 286.00 | 286.00 | 275.50 | 281.00 | 257.78 | 67,331 |
| 2022-01-20 | 277.00 | 291.00 | 272.50 | 286.00 | 262.36 | 260,044 |
| 2022-01-19 | 276.00 | 278.50 | 270.00 | 275.00 | 252.27 | 360,431 |
| 2022-01-18 | 290.00 | 290.00 | 271.50 | 277.00 | 254.11 | 245,505 |
| 2022-01-17 | 301.00 | 301.50 | 286.50 | 295.00 | 270.62 | 99,512 |
| 2022-01-14 | 306.50 | 311.00 | 300.00 | 304.00 | 278.88 | 38,083 |
| 2022-01-13 | 310.00 | 318.00 | 306.50 | 308.50 | 283.01 | 156,703 |
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.