NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 259.50 | 260.00 | 256.50 | 256.50 | 252.16 | 29,545 |
| 2025-10-31 | 260.50 | 262.00 | 258.50 | 259.00 | 254.62 | 22,214 |
| 2025-10-30 | 263.50 | 264.00 | 261.00 | 262.50 | 258.06 | 16,577 |
| 2025-10-29 | 271.50 | 272.00 | 265.00 | 265.00 | 259.24 | 16,395 |
| 2025-10-28 | 274.00 | 275.00 | 268.50 | 269.50 | 263.64 | 73,918 |
| 2025-10-27 | 276.00 | 276.00 | 272.00 | 274.00 | 268.04 | 11,506 |
| 2025-10-24 | 276.50 | 277.00 | 270.00 | 274.00 | 268.04 | 383,950 |
| 2025-10-23 | 274.00 | 276.50 | 269.50 | 275.00 | 269.02 | 212,515 |
| 2025-10-22 | 274.50 | 277.50 | 270.00 | 273.00 | 267.07 | 63,000 |
| 2025-10-21 | 267.50 | 275.00 | 267.50 | 275.00 | 269.02 | 115,113 |
| 2025-10-20 | 258.00 | 268.00 | 257.00 | 267.50 | 261.69 | 87,731 |
← NewerPage 5 of 5 · 251 trading days
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.