NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	310.00	318.00	306.50	308.50	283.01	156,703
2022-01-12	321.00	327.00	312.00	314.00	288.05	79,663
2022-01-11	317.00	325.00	311.50	319.50	293.10	82,820
2022-01-10	342.00	343.50	317.00	317.00	290.80	113,856
2022-01-07	353.50	353.50	337.00	340.50	312.36	101,373
2022-01-05	359.50	361.50	351.50	355.00	325.66	30,546
2022-01-04	375.50	379.50	358.00	359.00	329.33	43,145
2022-01-03	364.50	384.50	364.50	374.00	343.09	59,572
2021-12-30	355.50	364.00	355.00	362.50	332.54	28,316
2021-12-29	352.50	360.50	348.00	354.50	325.20	31,324
2021-12-28	346.50	359.00	346.50	351.00	321.99	35,586
2021-12-27	339.50	350.00	336.50	345.50	316.95	22,367
2021-12-23	347.00	347.50	338.50	340.00	311.90	23,584
2021-12-22	344.00	344.50	336.00	340.00	311.90	31,681
2021-12-21	339.00	349.00	339.00	340.50	312.36	26,500
2021-12-20	338.50	347.50	335.50	339.50	311.44	20,954
2021-12-17	346.50	349.50	336.00	347.00	318.32	146,892
2021-12-16	339.00	349.00	333.00	347.00	318.32	62,639
2021-12-15	330.00	340.50	324.50	335.00	307.32	71,481
2021-12-14	347.50	351.50	329.00	330.00	302.73	54,388
2021-12-13	339.00	351.50	339.00	347.00	318.32	75,038
2021-12-10	337.50	341.00	333.00	338.00	310.07	18,401
2021-12-09	336.00	343.50	335.50	337.50	309.61	17,892
2021-12-08	342.00	349.50	336.00	336.00	308.23	33,970
2021-12-07	329.00	343.50	328.50	342.00	313.74	30,727
2021-12-06	336.50	347.50	324.00	329.00	301.81	54,827
2021-12-03	345.50	352.00	335.00	336.50	308.69	41,567
2021-12-02	347.00	348.00	335.00	346.00	317.41	49,233
2021-12-01	346.00	359.50	342.00	351.00	321.99	24,564
2021-11-30	355.50	358.00	340.00	345.50	316.95	37,650
2021-11-29	335.50	352.00	331.50	348.00	319.24	51,669
2021-11-26	355.00	357.00	339.50	339.50	311.44	43,624
2021-11-25	350.00	367.00	340.50	363.00	333.00	46,174
2021-11-24	351.50	362.50	344.50	350.00	321.08	43,028
2021-11-23	369.50	369.50	347.00	351.50	322.45	147,883
2021-11-22	370.50	380.00	365.50	373.50	342.63	44,673
2021-11-19	368.50	375.50	365.50	372.00	341.26	95,251
2021-11-18	363.50	374.00	361.00	368.50	338.05	38,520
2021-11-17	352.50	365.00	348.00	363.00	333.00	78,508
2021-11-16	352.00	353.00	338.50	352.50	323.37	59,071
2021-11-15	350.00	357.50	346.50	352.00	322.91	31,357
2021-11-12	344.00	349.50	340.00	349.00	320.16	16,321
2021-11-11	337.00	344.00	333.00	344.00	315.57	25,398
2021-11-10	339.50	345.50	332.50	337.00	309.15	28,673
2021-11-09	339.00	344.00	334.50	339.00	310.98	42,235
2021-11-08	323.50	344.00	313.00	339.00	310.98	85,563
2021-11-05	336.00	343.00	320.50	323.50	296.77	48,216
2021-11-04	328.50	336.00	328.50	333.50	305.94	37,122
2021-11-03	314.50	328.00	312.00	328.00	300.89	132,440
2021-11-02	308.00	317.00	303.00	314.50	288.51	31,084
2021-11-01	305.00	317.50	305.00	307.50	282.09	25,537
2021-10-29	313.50	317.00	301.50	305.00	279.79	61,655
2021-10-28	311.50	316.00	306.00	313.50	287.59	37,784
2021-10-27	293.00	313.00	293.00	312.00	284.59	151,193
2021-10-26	302.00	302.50	294.00	297.00	270.91	26,992
2021-10-25	293.00	302.00	290.50	300.00	273.65	95,508
2021-10-22	283.50	292.50	275.50	292.50	266.80	94,146
2021-10-21	277.00	286.00	274.00	283.50	258.60	35,383
2021-10-20	274.00	279.00	272.50	276.50	252.21	19,574
2021-10-19	275.00	275.00	270.50	274.00	249.93	176,262

← NewerPage 21 of 22 · 1,263 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.