NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 261.50 | 263.00 | 258.00 | 259.00 | 253.37 | 84,190 |
| 2025-08-08 | 266.00 | 266.00 | 260.50 | 261.00 | 255.33 | 16,317 |
| 2025-08-07 | 260.00 | 266.00 | 259.50 | 264.00 | 258.26 | 34,485 |
| 2025-08-06 | 262.00 | 265.50 | 258.00 | 261.00 | 255.33 | 24,128 |
| 2025-08-05 | 273.50 | 273.50 | 259.50 | 262.00 | 256.31 | 18,636 |
| 2025-08-04 | 259.00 | 262.50 | 257.00 | 262.00 | 256.31 | 16,370 |
| 2025-08-01 | 255.00 | 260.50 | 255.00 | 257.50 | 251.90 | 16,600 |
| 2025-07-31 | 261.50 | 264.00 | 259.50 | 259.50 | 253.86 | 29,731 |
| 2025-07-30 | 261.50 | 267.50 | 259.50 | 261.00 | 255.33 | 24,302 |
| 2025-07-29 | 265.50 | 275.50 | 264.50 | 275.50 | 268.24 | 18,225 |
| 2025-07-28 | 271.50 | 274.00 | 264.50 | 266.00 | 258.99 | 24,157 |
| 2025-07-25 | 271.00 | 271.50 | 268.00 | 271.50 | 264.35 | 12,733 |
| 2025-07-24 | 255.50 | 271.00 | 255.50 | 271.00 | 263.86 | 15,123 |
| 2025-07-23 | 276.00 | 276.00 | 269.00 | 270.00 | 262.89 | 16,061 |
| 2025-07-22 | 270.00 | 273.00 | 267.00 | 270.50 | 263.37 | 29,191 |
| 2025-07-21 | 264.50 | 271.50 | 264.50 | 269.00 | 261.91 | 27,076 |
| 2025-07-18 | 267.00 | 267.00 | 261.50 | 264.50 | 257.53 | 28,206 |
| 2025-07-17 | 264.00 | 266.50 | 260.50 | 266.00 | 258.99 | 39,824 |
| 2025-07-16 | 268.50 | 269.50 | 263.50 | 263.50 | 256.56 | 32,395 |
| 2025-07-15 | 273.50 | 275.00 | 268.00 | 269.00 | 261.91 | 52,521 |
| 2025-07-14 | 267.00 | 274.00 | 266.00 | 272.50 | 265.32 | 135,806 |
| 2025-07-11 | 261.50 | 270.50 | 260.00 | 262.00 | 255.10 | 111,759 |
| 2025-07-10 | 255.50 | 258.50 | 254.00 | 258.00 | 251.20 | 23,255 |
| 2025-07-09 | 258.00 | 258.00 | 253.50 | 256.00 | 249.25 | 30,467 |
| 2025-07-08 | 260.00 | 260.00 | 255.50 | 258.00 | 251.20 | 18,950 |
| 2025-07-07 | 271.00 | 272.00 | 258.50 | 260.00 | 253.15 | 34,491 |
| 2025-07-04 | 267.00 | 271.00 | 264.50 | 270.00 | 262.89 | 41,880 |
| 2025-07-03 | 267.50 | 270.50 | 267.00 | 267.50 | 260.45 | 35,588 |
| 2025-07-02 | 264.00 | 269.00 | 261.50 | 267.00 | 259.96 | 84,370 |
| 2025-07-01 | 269.50 | 274.00 | 269.00 | 272.00 | 264.83 | 19,520 |
| 2025-06-30 | 271.50 | 279.00 | 269.50 | 270.00 | 262.89 | 40,080 |
| 2025-06-27 | 269.00 | 274.50 | 268.50 | 272.00 | 264.83 | 32,813 |
| 2025-06-26 | 268.50 | 273.50 | 267.50 | 269.50 | 262.40 | 25,275 |
| 2025-06-25 | 263.50 | 272.00 | 263.50 | 267.00 | 259.96 | 44,507 |
| 2025-06-24 | 269.50 | 274.00 | 265.00 | 265.00 | 258.02 | 50,783 |
| 2025-06-23 | 262.50 | 270.00 | 261.00 | 269.50 | 262.40 | 32,371 |
| 2025-06-19 | 260.00 | 264.50 | 258.50 | 263.00 | 256.07 | 513,930 |
| 2025-06-18 | 255.50 | 265.00 | 254.00 | 264.50 | 257.53 | 41,636 |
| 2025-06-17 | 254.50 | 256.50 | 251.50 | 255.50 | 248.77 | 41,857 |
| 2025-06-16 | 250.00 | 256.00 | 246.50 | 255.00 | 248.28 | 35,135 |
| 2025-06-13 | 250.50 | 257.00 | 245.50 | 250.00 | 243.41 | 97,203 |
| 2025-06-12 | 250.00 | 259.00 | 246.50 | 251.50 | 244.87 | 71,790 |
| 2025-06-11 | 254.50 | 258.50 | 250.50 | 253.50 | 246.82 | 60,819 |
| 2025-06-10 | 256.50 | 259.00 | 253.50 | 257.00 | 250.23 | 53,156 |
| 2025-06-09 | 251.50 | 259.00 | 251.50 | 256.00 | 249.25 | 28,505 |
| 2025-06-05 | 253.50 | 256.00 | 251.00 | 253.00 | 246.33 | 25,504 |
| 2025-06-04 | 252.00 | 254.00 | 249.00 | 254.00 | 247.31 | 21,707 |
| 2025-06-03 | 257.50 | 258.50 | 247.50 | 252.00 | 245.36 | 28,365 |
| 2025-06-02 | 259.00 | 261.00 | 254.00 | 257.00 | 250.23 | 85,274 |
| 2025-05-30 | 253.50 | 266.50 | 253.50 | 259.00 | 252.18 | 94,965 |
| 2025-05-28 | 255.00 | 257.50 | 253.00 | 253.00 | 246.33 | 17,106 |
| 2025-05-27 | 258.00 | 259.00 | 254.00 | 254.50 | 247.79 | 163,488 |
| 2025-05-26 | 256.00 | 256.50 | 254.00 | 255.50 | 248.77 | 23,093 |
| 2025-05-23 | 252.50 | 257.50 | 250.00 | 254.50 | 247.79 | 23,153 |
| 2025-05-22 | 257.50 | 258.00 | 252.50 | 252.50 | 245.85 | 35,493 |
| 2025-05-21 | 259.50 | 261.50 | 255.00 | 260.50 | 253.64 | 21,830 |
| 2025-05-20 | 261.50 | 265.00 | 258.50 | 260.00 | 253.15 | 58,466 |
| 2025-05-19 | 263.50 | 264.50 | 255.00 | 261.50 | 254.61 | 28,554 |
| 2025-05-16 | 261.50 | 267.50 | 260.50 | 264.50 | 257.53 | 37,687 |
| 2025-05-15 | 260.00 | 264.50 | 259.50 | 262.00 | 255.10 | 49,802 |
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.