NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 261.00 | 261.50 | 256.50 | 260.00 | 256.87 | 12,510 |
| 2026-02-02 | 263.50 | 263.50 | 258.50 | 260.00 | 256.87 | 140,133 |
| 2026-01-30 | 265.50 | 266.50 | 261.00 | 264.00 | 260.82 | 36,715 |
| 2026-01-29 | 264.00 | 267.50 | 259.00 | 265.50 | 262.31 | 19,848 |
| 2026-01-28 | 257.00 | 264.50 | 257.00 | 263.00 | 258.55 | 25,422 |
| 2026-01-27 | 260.00 | 260.00 | 256.50 | 258.00 | 253.64 | 25,179 |
| 2026-01-26 | 263.50 | 266.50 | 259.00 | 261.00 | 256.59 | 14,482 |
| 2026-01-23 | 261.50 | 265.00 | 260.50 | 263.00 | 258.55 | 16,882 |
| 2026-01-22 | 258.50 | 264.00 | 258.00 | 261.50 | 257.08 | 31,260 |
| 2026-01-21 | 258.00 | 258.50 | 254.00 | 255.00 | 250.69 | 23,422 |
| 2026-01-20 | 265.00 | 265.50 | 257.50 | 257.50 | 253.15 | 227,465 |
| 2026-01-19 | 267.00 | 267.00 | 262.00 | 264.50 | 260.03 | 42,820 |
| 2026-01-16 | 269.50 | 270.00 | 265.50 | 268.50 | 263.96 | 25,947 |
| 2026-01-15 | 264.00 | 269.50 | 263.50 | 269.50 | 264.94 | 183,218 |
| 2026-01-14 | 266.00 | 266.50 | 261.00 | 264.00 | 259.54 | 70,112 |
| 2026-01-13 | 264.00 | 267.00 | 262.00 | 266.00 | 261.50 | 122,601 |
| 2026-01-12 | 269.50 | 270.50 | 264.50 | 266.00 | 261.50 | 37,705 |
| 2026-01-09 | 265.00 | 270.50 | 261.00 | 269.00 | 264.45 | 35,210 |
| 2026-01-08 | 268.50 | 270.00 | 264.00 | 266.00 | 261.50 | 79,236 |
| 2026-01-07 | 259.00 | 269.00 | 259.00 | 269.00 | 264.45 | 55,069 |
| 2026-01-05 | 255.50 | 256.50 | 253.00 | 256.00 | 251.67 | 60,494 |
| 2026-01-02 | 259.00 | 259.00 | 254.00 | 255.50 | 251.18 | 14,501 |
| 2025-12-30 | 259.00 | 259.50 | 257.50 | 259.00 | 254.62 | 10,280 |
| 2025-12-29 | 253.50 | 259.00 | 252.50 | 259.00 | 254.62 | 15,435 |
| 2025-12-23 | 251.00 | 253.50 | 251.00 | 252.00 | 247.74 | 14,011 |
| 2025-12-22 | 252.00 | 252.50 | 248.50 | 251.00 | 246.76 | 11,121 |
| 2025-12-19 | 252.50 | 254.50 | 248.50 | 251.00 | 246.76 | 47,282 |
| 2025-12-18 | 250.50 | 253.50 | 250.50 | 253.00 | 248.72 | 23,269 |
| 2025-12-17 | 249.50 | 252.50 | 246.50 | 251.00 | 246.76 | 63,751 |
| 2025-12-16 | 248.50 | 250.00 | 245.00 | 249.50 | 245.28 | 181,154 |
| 2025-12-15 | 248.50 | 251.00 | 247.00 | 248.00 | 243.81 | 20,287 |
| 2025-12-12 | 248.00 | 252.50 | 248.00 | 250.00 | 245.77 | 20,491 |
| 2025-12-11 | 258.50 | 258.50 | 247.50 | 249.50 | 245.28 | 22,786 |
| 2025-12-10 | 247.50 | 250.50 | 246.00 | 250.50 | 246.26 | 22,873 |
| 2025-12-09 | 254.50 | 254.50 | 247.00 | 249.00 | 244.79 | 36,586 |
| 2025-12-08 | 260.00 | 261.50 | 253.00 | 253.00 | 248.72 | 16,684 |
| 2025-12-05 | 258.50 | 263.00 | 257.50 | 260.00 | 255.60 | 23,276 |
| 2025-12-04 | 252.00 | 258.50 | 252.00 | 257.50 | 253.15 | 19,618 |
| 2025-12-03 | 254.50 | 255.00 | 251.00 | 252.00 | 247.74 | 13,201 |
| 2025-12-02 | 257.50 | 257.50 | 252.00 | 252.00 | 247.74 | 84,386 |
| 2025-12-01 | 260.00 | 260.00 | 254.50 | 257.00 | 252.65 | 12,565 |
| 2025-11-28 | 261.00 | 261.00 | 258.00 | 260.00 | 255.60 | 91,190 |
| 2025-11-27 | 258.00 | 261.50 | 257.00 | 260.50 | 256.09 | 97,002 |
| 2025-11-26 | 255.50 | 260.00 | 253.50 | 257.50 | 253.15 | 138,501 |
| 2025-11-25 | 255.50 | 255.50 | 252.00 | 255.00 | 250.69 | 107,695 |
| 2025-11-24 | 250.00 | 252.50 | 249.50 | 252.50 | 248.23 | 218,903 |
| 2025-11-21 | 242.50 | 249.50 | 240.50 | 248.00 | 243.81 | 278,720 |
| 2025-11-20 | 245.00 | 245.00 | 242.00 | 242.00 | 237.91 | 74,161 |
| 2025-11-19 | 242.50 | 245.50 | 241.00 | 245.00 | 240.86 | 38,584 |
| 2025-11-18 | 246.50 | 246.50 | 242.00 | 244.00 | 239.87 | 18,754 |
| 2025-11-17 | 250.00 | 251.00 | 247.00 | 248.00 | 243.81 | 11,976 |
| 2025-11-14 | 248.50 | 249.50 | 246.00 | 248.00 | 243.81 | 14,855 |
| 2025-11-13 | 250.50 | 254.00 | 249.50 | 250.00 | 245.77 | 17,951 |
| 2025-11-12 | 250.50 | 253.00 | 247.00 | 252.00 | 247.74 | 32,893 |
| 2025-11-11 | 250.00 | 252.50 | 247.50 | 250.00 | 245.77 | 21,941 |
| 2025-11-10 | 257.50 | 258.50 | 251.00 | 252.50 | 248.23 | 42,919 |
| 2025-11-07 | 255.00 | 258.50 | 253.50 | 256.50 | 252.16 | 15,280 |
| 2025-11-06 | 253.00 | 255.50 | 250.00 | 254.00 | 249.70 | 41,159 |
| 2025-11-05 | 256.50 | 256.50 | 251.00 | 251.50 | 247.25 | 41,301 |
| 2025-11-04 | 256.50 | 256.50 | 253.00 | 254.00 | 249.70 | 95,080 |
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.