NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 261.00 | 265.00 | 258.50 | 259.00 | 252.18 | 38,915 |
| 2025-05-13 | 265.00 | 265.00 | 258.50 | 259.50 | 252.66 | 45,474 |
| 2025-05-12 | 264.00 | 266.00 | 251.50 | 265.50 | 258.50 | 148,888 |
| 2025-05-09 | 252.00 | 266.00 | 252.00 | 263.00 | 256.07 | 80,287 |
| 2025-05-08 | 258.00 | 264.00 | 255.00 | 261.50 | 254.61 | 44,413 |
| 2025-05-07 | 255.50 | 258.00 | 250.00 | 258.00 | 249.94 | 68,884 |
| 2025-05-06 | 250.50 | 250.50 | 242.00 | 248.50 | 240.73 | 37,958 |
| 2025-05-05 | 252.50 | 254.00 | 248.50 | 250.50 | 242.67 | 14,655 |
| 2025-05-02 | 249.00 | 256.00 | 249.00 | 252.50 | 244.61 | 27,580 |
| 2025-04-30 | 246.50 | 251.50 | 245.00 | 251.50 | 243.64 | 118,385 |
| 2025-04-29 | 242.00 | 249.50 | 242.00 | 246.00 | 238.31 | 35,071 |
| 2025-04-28 | 245.50 | 246.00 | 239.00 | 241.00 | 233.47 | 19,991 |
| 2025-04-25 | 246.50 | 248.50 | 243.00 | 244.50 | 236.86 | 39,701 |
| 2025-04-24 | 240.50 | 249.50 | 239.00 | 245.50 | 237.83 | 42,436 |
| 2025-04-23 | 248.00 | 250.50 | 240.00 | 240.00 | 232.50 | 43,570 |
| 2025-04-22 | 235.00 | 247.50 | 234.50 | 245.50 | 237.83 | 121,043 |
| 2025-04-17 | 234.00 | 235.50 | 231.50 | 235.50 | 228.14 | 23,561 |
| 2025-04-16 | 233.50 | 237.00 | 232.00 | 235.50 | 228.14 | 31,528 |
| 2025-04-15 | 225.50 | 234.00 | 225.50 | 233.50 | 226.20 | 29,067 |
| 2025-04-14 | 225.00 | 225.50 | 220.00 | 224.00 | 217.00 | 22,395 |
| 2025-04-11 | 214.00 | 222.50 | 210.50 | 220.00 | 213.12 | 35,805 |
| 2025-04-10 | 219.50 | 221.50 | 211.00 | 214.50 | 207.80 | 68,016 |
| 2025-04-09 | 206.50 | 208.50 | 196.40 | 203.50 | 197.14 | 79,787 |
| 2025-04-08 | 216.00 | 216.00 | 207.50 | 212.50 | 205.86 | 329,553 |
| 2025-04-07 | 210.50 | 227.50 | 210.50 | 212.00 | 205.37 | 148,180 |
| 2025-04-04 | 251.00 | 254.00 | 233.00 | 233.00 | 225.72 | 95,750 |
| 2025-04-03 | 235.50 | 251.00 | 235.00 | 246.50 | 238.80 | 100,858 |
| 2025-04-02 | 242.00 | 243.50 | 235.00 | 239.50 | 232.01 | 29,518 |
| 2025-04-01 | 230.50 | 242.50 | 230.50 | 242.00 | 234.44 | 25,773 |
| 2025-03-31 | 236.00 | 237.50 | 232.50 | 235.00 | 227.65 | 42,959 |
| 2025-03-28 | 233.50 | 239.00 | 231.50 | 236.50 | 229.11 | 41,299 |
| 2025-03-27 | 228.00 | 233.00 | 227.50 | 232.00 | 224.75 | 44,110 |
| 2025-03-26 | 229.50 | 232.00 | 225.50 | 227.50 | 220.39 | 31,410 |
| 2025-03-25 | 228.50 | 231.00 | 225.50 | 229.50 | 222.33 | 18,723 |
| 2025-03-24 | 234.00 | 234.00 | 226.00 | 228.50 | 221.36 | 30,893 |
| 2025-03-21 | 233.00 | 236.00 | 228.00 | 231.50 | 224.26 | 390,402 |
| 2025-03-20 | 234.50 | 236.50 | 231.00 | 234.00 | 226.69 | 34,913 |
| 2025-03-19 | 234.50 | 238.00 | 231.50 | 234.50 | 227.17 | 38,372 |
| 2025-03-18 | 254.50 | 254.50 | 233.50 | 234.00 | 226.69 | 66,035 |
| 2025-03-17 | 235.00 | 237.50 | 232.50 | 237.50 | 230.08 | 51,143 |
| 2025-03-14 | 228.00 | 237.00 | 228.00 | 235.00 | 227.65 | 39,469 |
| 2025-03-13 | 228.00 | 230.50 | 226.50 | 227.50 | 220.39 | 92,142 |
| 2025-03-12 | 232.00 | 235.00 | 226.50 | 228.50 | 221.36 | 79,765 |
| 2025-03-11 | 234.00 | 238.50 | 232.00 | 232.00 | 224.75 | 48,389 |
| 2025-03-10 | 242.00 | 242.50 | 233.00 | 233.50 | 226.20 | 43,491 |
| 2025-03-07 | 236.50 | 241.50 | 234.50 | 239.50 | 232.01 | 35,600 |
| 2025-03-06 | 246.50 | 249.00 | 235.00 | 237.00 | 229.59 | 91,197 |
| 2025-03-05 | 256.50 | 258.00 | 246.00 | 246.00 | 238.31 | 71,916 |
| 2025-03-04 | 257.50 | 258.50 | 251.00 | 256.50 | 248.48 | 68,311 |
| 2025-03-03 | 263.00 | 263.00 | 253.50 | 256.00 | 248.00 | 76,484 |
| 2025-02-28 | 258.00 | 263.00 | 257.50 | 263.00 | 254.78 | 71,928 |
| 2025-02-27 | 259.50 | 261.50 | 258.00 | 260.00 | 251.87 | 24,407 |
| 2025-02-26 | 261.50 | 265.50 | 258.00 | 260.00 | 251.87 | 26,669 |
| 2025-02-25 | 257.00 | 267.50 | 257.00 | 261.00 | 252.84 | 84,026 |
| 2025-02-24 | 252.00 | 259.00 | 251.00 | 257.00 | 248.97 | 111,698 |
| 2025-02-21 | 255.00 | 258.00 | 252.00 | 252.50 | 244.61 | 46,720 |
| 2025-02-20 | 259.00 | 260.00 | 254.00 | 254.50 | 246.55 | 33,455 |
| 2025-02-19 | 266.50 | 267.00 | 257.50 | 259.00 | 250.90 | 37,290 |
| 2025-02-18 | 274.00 | 275.00 | 266.50 | 266.50 | 258.17 | 34,236 |
| 2025-02-17 | 274.00 | 278.00 | 272.50 | 274.50 | 265.92 | 47,140 |
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.