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 |
| 2025-10-17 | 264.50 | 264.50 | 250.50 | 258.50 | 252.88 | 91,031 |
| 2025-10-16 | 264.00 | 265.00 | 260.00 | 261.50 | 255.82 | 28,304 |
| 2025-10-15 | 263.50 | 266.00 | 262.00 | 264.00 | 258.26 | 148,554 |
| 2025-10-14 | 257.00 | 263.50 | 256.00 | 260.50 | 254.84 | 52,373 |
| 2025-10-13 | 250.00 | 260.00 | 248.00 | 258.00 | 252.39 | 61,556 |
| 2025-10-10 | 245.50 | 251.50 | 245.50 | 250.50 | 245.06 | 70,045 |
| 2025-10-09 | 244.50 | 245.00 | 241.00 | 243.00 | 237.72 | 121,131 |
| 2025-10-08 | 249.00 | 250.00 | 243.50 | 243.50 | 238.21 | 40,692 |
| 2025-10-07 | 246.50 | 252.00 | 246.50 | 249.00 | 243.59 | 79,020 |
| 2025-10-06 | 245.00 | 248.00 | 243.00 | 247.50 | 242.12 | 50,401 |
| 2025-10-03 | 244.50 | 248.00 | 243.50 | 245.00 | 239.68 | 51,941 |
| 2025-10-02 | 250.00 | 250.00 | 243.00 | 244.50 | 239.19 | 89,823 |
| 2025-10-01 | 253.00 | 253.00 | 247.00 | 247.50 | 242.12 | 64,824 |
| 2025-09-30 | 248.00 | 252.00 | 245.00 | 251.50 | 246.03 | 36,643 |
| 2025-09-29 | 248.00 | 251.00 | 244.50 | 247.50 | 242.12 | 27,859 |
| 2025-09-26 | 245.00 | 248.50 | 243.00 | 247.50 | 242.12 | 35,483 |
| 2025-09-25 | 248.00 | 248.00 | 243.00 | 243.00 | 237.72 | 19,707 |
| 2025-09-24 | 250.50 | 250.50 | 246.50 | 248.50 | 243.10 | 55,310 |
| 2025-09-23 | 250.00 | 255.50 | 249.50 | 250.00 | 244.57 | 32,459 |
| 2025-09-22 | 258.50 | 258.50 | 248.50 | 250.00 | 244.57 | 39,938 |
| 2025-09-19 | 258.50 | 262.50 | 257.50 | 258.50 | 252.88 | 403,408 |
| 2025-09-18 | 258.00 | 263.00 | 255.50 | 258.00 | 252.39 | 16,986 |
| 2025-09-17 | 259.50 | 260.00 | 253.50 | 258.00 | 252.39 | 21,100 |
| 2025-09-16 | 257.50 | 260.00 | 252.50 | 252.50 | 247.01 | 26,625 |
| 2025-09-15 | 255.00 | 260.00 | 252.50 | 258.00 | 252.39 | 38,629 |
| 2025-09-12 | 248.00 | 261.00 | 248.00 | 253.00 | 247.50 | 46,465 |
| 2025-09-11 | 251.00 | 252.00 | 248.50 | 250.00 | 244.57 | 10,166 |
| 2025-09-10 | 251.00 | 253.00 | 248.50 | 250.50 | 245.06 | 17,852 |
| 2025-09-09 | 251.00 | 252.50 | 247.50 | 250.50 | 245.06 | 14,022 |
| 2025-09-08 | 248.00 | 252.00 | 248.00 | 251.00 | 245.54 | 20,809 |
| 2025-09-05 | 246.50 | 250.50 | 245.50 | 249.50 | 244.08 | 21,784 |
| 2025-09-04 | 245.00 | 248.00 | 245.00 | 245.50 | 240.16 | 10,634 |
| 2025-09-03 | 244.50 | 249.00 | 242.50 | 245.00 | 239.68 | 64,189 |
| 2025-09-02 | 250.50 | 251.00 | 240.50 | 244.50 | 239.19 | 43,971 |
| 2025-09-01 | 252.00 | 254.50 | 249.00 | 252.50 | 247.01 | 66,399 |
| 2025-08-29 | 254.50 | 257.50 | 252.00 | 252.50 | 247.01 | 25,648 |
| 2025-08-28 | 260.00 | 263.50 | 254.00 | 254.50 | 248.97 | 35,316 |
| 2025-08-27 | 257.00 | 267.00 | 257.00 | 262.00 | 256.31 | 22,885 |
| 2025-08-26 | 254.00 | 261.00 | 252.50 | 259.00 | 253.37 | 131,962 |
| 2025-08-25 | 259.00 | 260.00 | 255.00 | 255.50 | 249.95 | 10,999 |
| 2025-08-22 | 256.50 | 260.50 | 256.50 | 260.50 | 254.84 | 56,448 |
| 2025-08-21 | 261.00 | 261.00 | 254.00 | 258.00 | 252.39 | 17,414 |
| 2025-08-20 | 256.00 | 260.00 | 254.00 | 259.00 | 253.37 | 10,814 |
| 2025-08-19 | 250.50 | 256.50 | 250.00 | 256.00 | 250.44 | 13,655 |
| 2025-08-18 | 254.00 | 258.00 | 250.00 | 250.00 | 244.57 | 31,435 |
| 2025-08-15 | 258.50 | 260.00 | 254.00 | 254.00 | 248.48 | 19,952 |
| 2025-08-14 | 258.00 | 261.50 | 257.50 | 259.00 | 253.37 | 78,412 |
| 2025-08-13 | 256.50 | 259.00 | 255.00 | 258.50 | 252.88 | 44,497 |
| 2025-08-12 | 259.50 | 262.50 | 256.00 | 256.50 | 250.93 | 21,268 |
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.