NP3 Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	246.50	261.50	246.50	259.00	255.88	24,568
2026-04-28	264.50	264.50	256.50	261.00	257.86	65,031
2026-04-27	266.50	268.00	262.50	264.50	261.32	110,343
2026-04-24	262.00	268.00	257.50	265.50	262.31	334,361
2026-04-23	265.00	268.00	260.00	260.00	256.87	15,042
2026-04-22	267.00	271.00	265.50	266.50	263.29	18,120
2026-04-21	269.50	269.50	263.50	267.00	263.79	37,882
2026-04-20	272.00	274.00	266.00	266.50	263.29	74,023
2026-04-17	267.50	275.00	267.50	275.00	271.69	23,860
2026-04-16	264.00	270.00	261.00	267.50	264.28	43,279
2026-04-15	263.00	268.50	261.00	264.00	260.82	57,247
2026-04-14	259.00	266.50	259.00	263.50	260.33	23,911
2026-04-13	254.00	258.50	253.00	258.50	255.39	33,905
2026-04-10	257.00	261.50	256.00	257.50	254.40	23,195
2026-04-09	251.50	257.00	251.50	257.00	253.91	21,730
2026-04-08	258.00	258.00	252.00	253.00	249.96	26,601
2026-04-07	250.00	253.00	246.00	247.50	244.52	17,935
2026-04-02	246.50	250.50	245.50	249.50	246.50	8,647
2026-04-01	245.50	254.00	245.50	251.00	247.98	108,983
2026-03-31	249.00	249.00	239.50	245.00	242.05	60,306
2026-03-30	233.00	240.00	231.50	238.00	235.14	28,803
2026-03-27	240.00	240.00	232.50	234.00	231.19	35,921
2026-03-26	240.00	241.50	236.00	239.50	236.62	46,175
2026-03-25	242.00	243.00	239.00	240.50	237.61	30,390
2026-03-24	233.00	237.00	233.00	236.00	233.16	26,860
2026-03-23	231.00	239.50	224.00	233.00	230.20	45,079
2026-03-20	246.50	247.50	237.50	238.50	235.63	49,741
2026-03-19	247.50	247.50	242.50	245.00	242.05	40,302
2026-03-18	252.00	253.50	249.00	251.00	247.98	21,617
2026-03-17	251.50	255.00	250.00	251.50	248.48	15,539
2026-03-16	253.00	256.00	251.00	252.50	249.46	38,964
2026-03-13	256.50	258.50	251.00	253.00	249.96	84,706
2026-03-12	258.00	260.00	256.00	258.50	255.39	55,247
2026-03-11	261.00	261.00	255.50	255.50	252.43	30,160
2026-03-10	258.00	263.00	255.00	261.50	258.35	43,106
2026-03-09	255.00	255.50	247.50	251.00	247.98	41,007
2026-03-06	261.00	265.50	258.00	258.50	255.39	85,033
2026-03-05	263.50	264.50	259.50	259.50	256.38	21,892
2026-03-04	256.50	266.00	252.00	263.50	260.33	35,162
2026-03-03	265.50	265.50	255.00	257.50	254.40	19,142
2026-03-02	266.50	270.00	264.00	266.50	263.29	131,924
2026-02-27	266.50	275.50	266.50	269.50	266.26	63,676
2026-02-26	265.00	271.50	263.50	271.00	267.74	27,165
2026-02-25	266.50	267.00	262.50	264.00	260.82	17,502
2026-02-24	260.00	269.00	260.00	264.50	261.32	39,832
2026-02-23	263.00	266.00	259.50	260.50	257.37	23,410
2026-02-20	257.00	263.00	256.50	262.00	258.85	47,946
2026-02-19	253.00	259.00	253.00	257.00	253.91	45,209
2026-02-18	260.50	262.50	253.50	253.50	250.45	27,031
2026-02-17	258.00	263.50	257.00	263.00	259.84	529,595
2026-02-16	259.00	264.00	257.00	257.00	253.91	25,492
2026-02-13	264.50	266.00	258.50	259.00	255.88	31,425
2026-02-12	265.00	269.00	260.00	268.50	265.27	35,033
2026-02-11	272.00	272.00	263.00	265.00	261.81	38,518
2026-02-10	269.50	273.00	266.50	272.00	268.73	28,993
2026-02-09	268.00	273.50	265.00	267.00	263.79	207,337
2026-02-06	255.00	269.50	255.00	266.50	263.29	244,420
2026-02-05	258.00	261.00	257.00	258.00	254.90	33,928
2026-02-04	263.50	263.50	256.50	258.00	254.90	142,388
2026-02-03	261.00	261.50	256.50	260.00	256.87	12,510

← NewerPage 3 of 21 · 1,257 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.