NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 273.00 | 275.50 | 270.00 | 273.00 | 264.47 | 32,552 |
| 2025-02-13 | 270.50 | 274.50 | 269.00 | 273.00 | 264.47 | 99,608 |
| 2025-02-12 | 266.00 | 273.50 | 266.00 | 268.00 | 259.62 | 62,668 |
| 2025-02-11 | 271.50 | 271.50 | 264.50 | 265.50 | 257.20 | 35,890 |
| 2025-02-10 | 267.00 | 276.50 | 267.00 | 271.50 | 263.01 | 68,771 |
| 2025-02-07 | 274.00 | 277.50 | 269.50 | 271.50 | 263.01 | 76,610 |
| 2025-02-06 | 273.00 | 274.50 | 269.00 | 272.50 | 263.98 | 56,414 |
| 2025-02-05 | 264.00 | 273.00 | 262.50 | 273.00 | 264.47 | 77,449 |
| 2025-02-04 | 259.50 | 264.50 | 258.50 | 263.00 | 254.78 | 38,561 |
| 2025-02-03 | 264.50 | 264.50 | 257.50 | 262.50 | 254.30 | 51,718 |
| 2025-01-31 | 263.50 | 265.50 | 258.50 | 263.50 | 255.26 | 73,548 |
| 2025-01-30 | 256.50 | 265.00 | 255.50 | 263.50 | 255.26 | 52,050 |
| 2025-01-29 | 256.00 | 258.50 | 252.50 | 252.50 | 244.12 | 33,949 |
| 2025-01-28 | 252.00 | 256.00 | 250.00 | 256.00 | 247.51 | 27,078 |
| 2025-01-27 | 245.00 | 254.50 | 242.00 | 253.00 | 244.61 | 27,504 |
| 2025-01-24 | 259.50 | 259.50 | 244.50 | 246.00 | 237.84 | 102,710 |
| 2025-01-23 | 241.50 | 250.50 | 240.00 | 249.50 | 241.22 | 69,573 |
| 2025-01-22 | 241.00 | 245.50 | 240.00 | 241.50 | 233.49 | 137,364 |
| 2025-01-21 | 236.00 | 243.00 | 235.50 | 242.00 | 233.97 | 51,345 |
| 2025-01-20 | 237.50 | 239.50 | 233.00 | 237.50 | 229.62 | 24,097 |
| 2025-01-17 | 235.50 | 240.00 | 234.50 | 237.50 | 229.62 | 36,764 |
| 2025-01-16 | 233.00 | 235.50 | 231.00 | 235.50 | 227.69 | 45,600 |
| 2025-01-15 | 228.00 | 238.50 | 227.50 | 234.00 | 226.24 | 59,981 |
| 2025-01-14 | 221.50 | 228.50 | 221.50 | 227.00 | 219.47 | 34,070 |
| 2025-01-13 | 225.00 | 227.00 | 221.00 | 221.50 | 214.15 | 38,982 |
| 2025-01-10 | 226.00 | 229.00 | 224.50 | 225.50 | 218.02 | 29,182 |
| 2025-01-09 | 226.50 | 231.00 | 226.50 | 229.50 | 221.89 | 29,886 |
| 2025-01-08 | 233.00 | 237.50 | 227.00 | 227.00 | 219.47 | 68,405 |
| 2025-01-07 | 240.50 | 243.50 | 231.50 | 233.50 | 225.75 | 66,299 |
| 2025-01-03 | 247.50 | 250.50 | 240.50 | 241.50 | 233.49 | 30,990 |
| 2025-01-02 | 250.00 | 250.50 | 245.00 | 249.50 | 241.22 | 46,522 |
| 2024-12-30 | 245.00 | 250.00 | 245.00 | 250.00 | 241.71 | 100,777 |
| 2024-12-27 | 245.00 | 246.50 | 244.00 | 246.00 | 237.84 | 36,842 |
| 2024-12-23 | 244.00 | 246.00 | 241.50 | 245.50 | 237.36 | 30,200 |
| 2024-12-20 | 239.50 | 250.00 | 238.50 | 244.00 | 235.91 | 508,797 |
| 2024-12-19 | 245.50 | 247.50 | 236.50 | 239.00 | 231.07 | 92,199 |
| 2024-12-18 | 242.50 | 248.50 | 241.50 | 248.50 | 240.26 | 56,265 |
| 2024-12-17 | 243.50 | 245.50 | 241.00 | 243.00 | 234.94 | 65,236 |
| 2024-12-16 | 246.50 | 247.50 | 243.00 | 244.50 | 236.39 | 34,928 |
| 2024-12-13 | 246.00 | 250.50 | 245.00 | 246.00 | 237.84 | 26,668 |
| 2024-12-12 | 251.00 | 257.50 | 248.00 | 249.00 | 240.74 | 49,514 |
| 2024-12-11 | 251.50 | 252.00 | 246.50 | 247.00 | 238.81 | 34,110 |
| 2024-12-10 | 250.50 | 252.00 | 244.00 | 250.00 | 241.71 | 33,906 |
| 2024-12-09 | 256.00 | 256.00 | 247.00 | 248.50 | 240.26 | 40,553 |
| 2024-12-06 | 248.00 | 257.00 | 248.00 | 255.00 | 246.54 | 49,951 |
| 2024-12-05 | 258.50 | 258.50 | 248.00 | 248.00 | 239.77 | 46,632 |
| 2024-12-04 | 257.00 | 261.00 | 254.50 | 258.50 | 249.92 | 41,155 |
| 2024-12-03 | 256.50 | 258.00 | 254.00 | 257.00 | 248.47 | 37,442 |
| 2024-12-02 | 257.00 | 260.00 | 253.00 | 257.00 | 248.47 | 35,439 |
| 2024-11-29 | 262.50 | 266.00 | 257.50 | 257.50 | 248.96 | 607,493 |
| 2024-11-28 | 263.00 | 263.00 | 259.50 | 262.00 | 253.31 | 141,743 |
| 2024-11-27 | 247.00 | 258.00 | 246.50 | 258.00 | 249.44 | 51,139 |
| 2024-11-26 | 250.50 | 250.50 | 246.00 | 247.00 | 238.81 | 48,321 |
| 2024-11-25 | 251.50 | 256.00 | 249.00 | 250.50 | 242.19 | 111,768 |
| 2024-11-22 | 234.00 | 248.00 | 234.00 | 246.50 | 238.32 | 57,617 |
| 2024-11-21 | 237.50 | 237.50 | 232.50 | 235.00 | 227.20 | 37,154 |
| 2024-11-20 | 242.50 | 244.50 | 236.50 | 237.00 | 229.14 | 34,876 |
| 2024-11-19 | 241.50 | 244.00 | 238.00 | 242.00 | 233.97 | 47,310 |
| 2024-11-18 | 244.50 | 244.50 | 239.50 | 241.00 | 233.01 | 57,073 |
| 2024-11-15 | 245.00 | 247.50 | 243.00 | 246.00 | 237.84 | 211,931 |
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.