NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 253.00 | 253.00 | 247.50 | 247.50 | 239.29 | 32,992 |
| 2024-11-13 | 261.00 | 261.00 | 247.50 | 249.00 | 240.74 | 36,315 |
| 2024-11-12 | 261.00 | 261.00 | 251.50 | 252.00 | 243.64 | 419,832 |
| 2024-11-11 | 266.50 | 268.00 | 261.00 | 261.00 | 252.34 | 14,588 |
| 2024-11-08 | 258.00 | 267.50 | 258.00 | 265.00 | 256.21 | 51,907 |
| 2024-11-07 | 250.50 | 261.00 | 250.50 | 257.00 | 248.47 | 30,727 |
| 2024-11-06 | 251.50 | 255.50 | 245.00 | 250.50 | 242.19 | 82,871 |
| 2024-11-05 | 253.00 | 255.00 | 250.00 | 251.50 | 243.16 | 37,844 |
| 2024-11-04 | 256.00 | 256.50 | 251.00 | 253.00 | 244.61 | 45,880 |
| 2024-11-01 | 246.00 | 256.00 | 246.00 | 255.00 | 246.54 | 15,826 |
| 2024-10-31 | 247.00 | 251.50 | 244.00 | 248.00 | 239.77 | 122,986 |
| 2024-10-30 | 253.00 | 253.50 | 244.00 | 247.00 | 238.81 | 80,125 |
| 2024-10-29 | 259.50 | 260.00 | 251.50 | 253.00 | 244.12 | 36,282 |
| 2024-10-28 | 256.50 | 259.50 | 253.50 | 258.50 | 249.43 | 27,349 |
| 2024-10-25 | 256.00 | 260.50 | 252.50 | 256.50 | 247.50 | 26,793 |
| 2024-10-24 | 259.00 | 259.50 | 255.50 | 256.00 | 247.02 | 20,516 |
| 2024-10-23 | 258.50 | 259.50 | 254.50 | 259.50 | 250.40 | 24,054 |
| 2024-10-22 | 262.50 | 262.50 | 254.00 | 258.50 | 249.43 | 32,203 |
| 2024-10-21 | 266.00 | 271.00 | 260.50 | 263.00 | 253.77 | 64,542 |
| 2024-10-18 | 263.00 | 264.50 | 260.00 | 262.50 | 253.29 | 16,096 |
| 2024-10-17 | 265.50 | 266.00 | 259.00 | 260.50 | 251.36 | 24,758 |
| 2024-10-16 | 265.50 | 267.50 | 262.50 | 265.50 | 256.18 | 22,880 |
| 2024-10-15 | 269.00 | 271.00 | 265.50 | 265.50 | 256.18 | 22,208 |
| 2024-10-14 | 272.00 | 273.00 | 266.00 | 269.00 | 259.56 | 23,040 |
| 2024-10-11 | 265.00 | 277.00 | 264.00 | 272.00 | 262.46 | 45,997 |
| 2024-10-10 | 271.50 | 272.50 | 263.00 | 265.00 | 255.70 | 85,230 |
| 2024-10-09 | 273.00 | 278.50 | 270.50 | 271.00 | 261.49 | 41,335 |
| 2024-10-08 | 275.00 | 278.00 | 271.00 | 273.00 | 263.42 | 35,886 |
| 2024-10-07 | 276.00 | 279.50 | 271.50 | 277.00 | 267.28 | 182,800 |
| 2024-10-04 | 274.00 | 281.00 | 274.00 | 276.00 | 266.32 | 46,777 |
| 2024-10-03 | 274.50 | 277.50 | 266.50 | 273.50 | 263.90 | 74,501 |
| 2024-10-02 | 272.50 | 274.50 | 267.00 | 274.50 | 264.87 | 27,136 |
| 2024-10-01 | 266.00 | 276.00 | 266.00 | 272.50 | 262.94 | 65,969 |
| 2024-09-30 | 264.50 | 266.00 | 259.50 | 266.00 | 256.67 | 42,952 |
| 2024-09-27 | 259.50 | 263.50 | 258.50 | 262.00 | 252.81 | 34,652 |
| 2024-09-26 | 256.00 | 260.50 | 254.50 | 259.50 | 250.40 | 58,076 |
| 2024-09-25 | 252.50 | 259.50 | 252.50 | 254.50 | 245.57 | 87,736 |
| 2024-09-24 | 257.50 | 259.00 | 250.50 | 257.00 | 247.98 | 42,364 |
| 2024-09-23 | 249.00 | 257.50 | 248.00 | 255.50 | 246.54 | 57,897 |
| 2024-09-20 | 248.00 | 251.00 | 245.50 | 249.00 | 240.26 | 545,567 |
| 2024-09-19 | 247.00 | 251.00 | 247.00 | 250.00 | 241.23 | 105,732 |
| 2024-09-18 | 250.00 | 250.00 | 245.00 | 246.00 | 237.37 | 109,238 |
| 2024-09-17 | 255.00 | 256.00 | 248.50 | 250.00 | 241.23 | 257,137 |
| 2024-09-16 | 264.00 | 265.50 | 259.50 | 261.50 | 252.33 | 71,816 |
| 2024-09-13 | 255.00 | 267.00 | 255.00 | 264.00 | 254.74 | 40,960 |
| 2024-09-12 | 257.50 | 261.50 | 255.50 | 261.50 | 252.33 | 24,436 |
| 2024-09-11 | 264.50 | 264.50 | 252.50 | 255.50 | 246.54 | 69,052 |
| 2024-09-10 | 262.00 | 267.00 | 261.00 | 263.50 | 254.26 | 29,887 |
| 2024-09-09 | 267.50 | 268.00 | 261.50 | 262.00 | 252.81 | 65,246 |
| 2024-09-06 | 270.00 | 270.00 | 262.00 | 267.50 | 258.11 | 22,916 |
| 2024-09-05 | 265.50 | 269.50 | 263.50 | 267.00 | 257.63 | 59,075 |
| 2024-09-04 | 246.50 | 266.50 | 246.50 | 265.00 | 255.70 | 17,332 |
| 2024-09-03 | 268.00 | 268.00 | 260.00 | 263.00 | 253.77 | 26,205 |
| 2024-09-02 | 269.50 | 270.00 | 263.50 | 269.00 | 259.56 | 19,123 |
| 2024-08-30 | 267.50 | 273.00 | 267.00 | 269.00 | 259.56 | 37,552 |
| 2024-08-29 | 272.00 | 272.00 | 264.50 | 266.00 | 256.67 | 81,730 |
| 2024-08-28 | 269.00 | 272.00 | 265.00 | 272.00 | 262.46 | 19,271 |
| 2024-08-27 | 270.50 | 272.50 | 265.50 | 266.50 | 257.15 | 18,892 |
| 2024-08-26 | 271.50 | 275.00 | 269.00 | 270.50 | 261.01 | 22,467 |
| 2024-08-23 | 264.50 | 271.50 | 264.50 | 271.50 | 261.97 | 29,399 |
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.