NP3 Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 229.50 | 229.50 | 218.00 | 219.00 | 219.00 | 61,546 |
| 2026-10-16 | 223.00 | 228.50 | 218.50 | 227.50 | 227.50 | 132,955 |
| 2026-10-15 | 222.50 | 224.00 | 220.00 | 221.50 | 221.50 | 137,660 |
| 2026-10-14 | 223.00 | 226.00 | 221.50 | 224.00 | 224.00 | 44,683 |
| 2026-10-13 | 219.00 | 223.50 | 219.00 | 220.50 | 220.50 | 163,214 |
| 2026-10-12 | 220.50 | 226.00 | 217.00 | 218.00 | 218.00 | 20,684 |
| 2026-10-09 | 217.50 | 221.50 | 217.50 | 219.50 | 219.50 | 18,921 |
| 2026-10-08 | 223.00 | 223.00 | 216.50 | 217.50 | 217.50 | 17,138 |
| 2026-10-07 | 221.00 | 225.50 | 220.00 | 221.00 | 221.00 | 16,327 |
| 2026-10-06 | 221.50 | 225.50 | 221.50 | 223.50 | 223.50 | 22,115 |
| 2026-10-05 | 220.50 | 223.00 | 218.00 | 220.50 | 220.50 | 21,462 |
| 2026-10-02 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 18,143 |
| 2026-10-01 | 222.00 | 227.00 | 221.50 | 222.50 | 222.50 | 32,031 |
| 2026-09-30 | 227.00 | 227.00 | 221.50 | 222.00 | 222.00 | 42,951 |
| 2026-09-29 | 225.50 | 229.00 | 225.00 | 226.00 | 226.00 | 44,471 |
| 2026-09-28 | 228.50 | 230.00 | 224.00 | 225.00 | 225.00 | 44,515 |
| 2026-09-25 | 223.50 | 232.50 | 223.50 | 227.50 | 227.50 | 49,289 |
| 2026-09-24 | 238.00 | 238.50 | 229.00 | 229.00 | 229.00 | 25,565 |
| 2026-09-23 | 240.50 | 241.00 | 235.00 | 238.00 | 238.00 | 38,696 |
| 2026-09-22 | 245.00 | 246.00 | 240.00 | 241.00 | 241.00 | 45,794 |
| 2026-09-21 | 241.50 | 247.00 | 241.00 | 246.00 | 246.00 | 34,059 |
| 2026-09-18 | 241.50 | 242.00 | 239.00 | 242.00 | 242.00 | 305,766 |
| 2026-09-17 | 240.50 | 243.50 | 240.00 | 242.00 | 242.00 | 19,001 |
| 2026-09-16 | 238.50 | 241.50 | 238.00 | 241.00 | 241.00 | 39,755 |
| 2026-09-15 | 242.00 | 242.00 | 238.00 | 239.50 | 239.50 | 41,525 |
| 2026-09-14 | 246.50 | 248.50 | 241.00 | 242.50 | 242.50 | 32,989 |
| 2026-09-11 | 247.50 | 248.00 | 245.00 | 248.00 | 248.00 | 15,385 |
| 2026-09-10 | 253.00 | 253.00 | 247.00 | 247.00 | 247.00 | 14,115 |
| 2026-09-09 | 252.50 | 255.50 | 250.00 | 252.00 | 252.00 | 32,629 |
| 2026-09-08 | 255.50 | 256.00 | 251.00 | 254.50 | 254.50 | 20,798 |
| 2026-09-07 | 260.50 | 262.00 | 255.50 | 255.50 | 255.50 | 67,489 |
| 2026-09-04 | 259.00 | 260.50 | 256.00 | 260.50 | 260.50 | 25,204 |
| 2026-09-03 | 253.00 | 261.50 | 252.00 | 259.00 | 259.00 | 46,542 |
| 2026-09-02 | 253.00 | 255.00 | 250.00 | 251.50 | 251.50 | 47,863 |
| 2026-09-01 | 253.00 | 255.50 | 250.00 | 254.50 | 254.50 | 94,040 |
| 2026-08-31 | 255.50 | 255.50 | 249.50 | 253.00 | 253.00 | 32,966 |
| 2026-08-28 | 259.50 | 260.00 | 254.50 | 256.50 | 256.50 | 15,198 |
| 2026-08-27 | 255.50 | 258.50 | 251.50 | 256.50 | 256.50 | 13,499 |
| 2026-08-26 | 257.00 | 258.50 | 253.50 | 255.50 | 255.50 | 19,474 |
| 2026-08-25 | 253.50 | 257.00 | 253.50 | 256.50 | 256.50 | 10,848 |
| 2026-08-24 | 254.50 | 256.50 | 251.00 | 255.00 | 255.00 | 26,225 |
| 2026-08-21 | 258.00 | 258.50 | 254.00 | 255.00 | 255.00 | 36,135 |
| 2026-08-20 | 254.50 | 259.00 | 254.00 | 257.00 | 257.00 | 16,196 |
| 2026-08-19 | 255.50 | 256.00 | 249.50 | 254.00 | 254.00 | 12,611 |
| 2026-08-18 | 256.50 | 258.00 | 253.00 | 253.50 | 253.50 | 10,909 |
| 2026-08-17 | 256.50 | 258.00 | 255.00 | 258.00 | 258.00 | 14,021 |
| 2026-08-14 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 9,236 |
| 2026-08-13 | 260.00 | 260.50 | 257.00 | 258.00 | 258.00 | 14,728 |
| 2026-08-12 | 258.00 | 261.00 | 254.00 | 259.50 | 259.50 | 108,669 |
| 2026-08-11 | 260.50 | 261.50 | 257.00 | 258.00 | 258.00 | 11,513 |
| 2026-08-10 | 261.50 | 264.00 | 259.50 | 260.50 | 260.50 | 16,233 |
| 2026-08-07 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 8,693 |
| 2026-08-06 | 264.50 | 265.00 | 260.50 | 261.00 | 261.00 | 17,542 |
| 2026-08-05 | 266.50 | 268.00 | 262.00 | 262.00 | 262.00 | 15,261 |
| 2026-08-04 | 267.50 | 268.00 | 263.00 | 266.50 | 266.50 | 15,717 |
| 2026-08-03 | 265.00 | 268.50 | 263.00 | 267.00 | 267.00 | 14,872 |
| 2026-07-31 | 265.50 | 268.50 | 263.00 | 265.00 | 265.00 | 23,438 |
| 2026-07-30 | 265.00 | 268.00 | 262.50 | 265.00 | 265.00 | 12,402 |
| 2026-07-29 | 266.00 | 266.00 | 262.00 | 265.00 | 263.40 | 11,950 |
| 2026-07-28 | 263.00 | 267.50 | 262.50 | 266.00 | 264.39 | 12,806 |
Page 1 of 5 · 250 trading daysOlder →
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.