Stockholm - Delayed Quote
SEK
NP3 Fastigheter AB (publ) (NP3.ST)
221.00
-1.00
(-0.45%)
At close: October 30 at 12:59:36 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
222.50
223.00
218.50
221.00
221.00
22,403
Oct 29, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
223.50
225.50
221.00
222.00
222.00
24,801
Oct 28, 2026
225.50
226.00
223.00
223.50
221.90
24,275
Oct 27, 2026
226.00
226.00
221.00
225.00
223.39
55,484
Oct 26, 2026
225.50
227.50
223.50
226.00
224.38
31,217
Oct 23, 2026
222.50
225.00
221.50
224.50
222.89
28,082
Oct 22, 2026
219.00
223.50
218.50
222.00
220.41
38,802
Oct 21, 2026
218.00
225.00
218.00
221.00
219.42
70,519
Oct 20, 2026
219.00
224.00
217.00
223.00
221.40
31,940
Oct 19, 2026
229.50
229.50
218.00
219.00
217.43
62,193
Oct 16, 2026
223.00
228.50
218.50
227.50
225.87
132,955
Oct 15, 2026
222.50
224.00
220.00
221.50
219.91
137,660
Oct 14, 2026
223.00
226.00
221.50
224.00
222.40
44,683
Oct 13, 2026
219.00
223.50
219.00
220.50
218.92
163,214
Oct 12, 2026
220.50
226.00
217.00
218.00
216.44
20,684
Oct 9, 2026
217.50
221.50
217.50
219.50
217.93
18,921
Oct 8, 2026
223.00
223.00
216.50
217.50
215.94
17,138
Oct 7, 2026
221.00
225.50
220.00
221.00
219.42
16,327
Oct 6, 2026
221.50
225.50
221.50
223.50
221.90
22,115
Oct 5, 2026
220.50
223.00
218.00
220.50
218.92
21,462
Oct 2, 2026
222.00
223.00
220.00
220.00
218.43
18,143
Oct 1, 2026
222.00
227.00
221.50
222.50
220.91
32,031
Sep 30, 2026
227.00
227.00
221.50
222.00
220.41
42,951
Sep 29, 2026
225.50
229.00
225.00
226.00
224.38
44,471
Sep 28, 2026
228.50
230.00
224.00
225.00
223.39
44,515
Sep 25, 2026
223.50
232.50
223.50
227.50
225.87
49,289
Sep 24, 2026
238.00
238.50
229.00
229.00
227.36
25,565
Sep 23, 2026
240.50
241.00
235.00
238.00
236.30
38,696
Sep 22, 2026
245.00
246.00
240.00
241.00
239.27
45,794
Sep 21, 2026
241.50
247.00
241.00
246.00
244.24
34,059
Sep 18, 2026
241.50
242.00
239.00
242.00
240.27
305,766
Sep 17, 2026
240.50
243.50
240.00
242.00
240.27
19,001
Sep 16, 2026
238.50
241.50
238.00
241.00
239.27
39,755
Sep 15, 2026
242.00
242.00
238.00
239.50
237.79
41,525
Sep 14, 2026
246.50
248.50
241.00
242.50
240.76
32,989
Sep 11, 2026
247.50
248.00
245.00
248.00
246.22
15,385
Sep 10, 2026
253.00
253.00
247.00
247.00
245.23
14,115
Sep 9, 2026
252.50
255.50
250.00
252.00
250.20
32,629
Sep 8, 2026
255.50
256.00
251.00
254.50
252.68
20,798
Sep 7, 2026
260.50
262.00
255.50
255.50
253.67
67,489
Sep 4, 2026
259.00
260.50
256.00
260.50
258.64
25,204
Sep 3, 2026
253.00
261.50
252.00
259.00
257.15
46,542
Sep 2, 2026
253.00
255.00
250.00
251.50
249.70
47,863
Sep 1, 2026
253.00
255.50
250.00
254.50
252.68
94,040
Aug 31, 2026
255.50
255.50
249.50
253.00
251.19
32,966
Aug 28, 2026
259.50
260.00
254.50
256.50
254.66
15,198
Aug 27, 2026
255.50
258.50
251.50
256.50
254.66
13,499
Aug 26, 2026
257.00
258.50
253.50
255.50
253.67
19,474
Aug 25, 2026
253.50
257.00
253.50
256.50
254.66
10,848
Aug 24, 2026
254.50
256.50
251.00
255.00
253.17
26,225
Aug 21, 2026
258.00
258.50
254.00
255.00
253.17
36,135
Aug 20, 2026
254.50
259.00
254.00
257.00
255.16
16,196
Aug 19, 2026
255.50
256.00
249.50
254.00
252.18
12,611
Aug 18, 2026
256.50
258.00
253.00
253.50
251.69
10,909
Aug 17, 2026
256.50
258.00
255.00
258.00
256.15
14,021
Aug 14, 2026
258.00
260.00
256.00
258.00
256.15
9,236
Aug 13, 2026
260.00
260.50
257.00
258.00
256.15
14,728
Aug 12, 2026
258.00
261.00
254.00
259.50
257.64
108,669
Aug 11, 2026
260.50
261.50
257.00
258.00
256.15
11,513
Aug 10, 2026
261.50
264.00
259.50
260.50
258.64
16,233
Aug 7, 2026
259.00
265.00
259.00
262.00
260.12
8,693
Aug 6, 2026
264.50
265.00
260.50
261.00
259.13
17,542
Aug 5, 2026
266.50
268.00
262.00
262.00
260.12
15,261
Aug 4, 2026
267.50
268.00
263.00
266.50
264.59
15,717
Aug 3, 2026
265.00
268.50
263.00
267.00
265.09
14,872
Jul 31, 2026
265.50
268.50
263.00
265.00
263.10
23,438
Jul 30, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
265.00
268.00
262.50
265.00
263.10
12,402
Jul 29, 2026
266.00
266.00
262.00
265.00
261.51
11,950
Jul 28, 2026
263.00
267.50
262.50
266.00
262.50
12,806
Jul 27, 2026
260.50
266.00
260.50
264.00
260.53
8,920
Jul 24, 2026
259.50
263.00
258.00
260.00
256.58
20,401
Jul 23, 2026
262.00
267.00
259.00
259.50
256.09
19,772
Jul 22, 2026
260.50
265.50
260.50
262.50
259.05
12,485
Jul 21, 2026
261.00
263.50
259.00
261.00
257.57
14,357
Jul 20, 2026
263.00
264.50
260.00
262.00
258.55
10,152
Jul 17, 2026
266.50
267.00
261.00
263.00
259.54
11,972
Jul 16, 2026
268.50
269.50
262.50
265.00
261.51
20,270
Jul 15, 2026
267.50
270.00
264.00
269.50
265.96
23,431
Jul 14, 2026
264.50
269.00
260.00
268.00
264.47
33,139
Jul 13, 2026
269.00
271.50
263.50
265.00
261.51
18,317
Jul 10, 2026
275.00
280.00
269.00
271.00
267.44
27,399
Jul 9, 2026
272.00
274.50
269.00
272.00
268.42
17,498
Jul 8, 2026
275.50
275.50
266.50
269.50
265.96
22,541
Jul 7, 2026
280.50
281.50
276.00
277.00
273.36
11,605
Jul 6, 2026
280.00
282.00
278.00
278.00
274.34
19,090
Jul 3, 2026
277.00
282.00
275.00
280.00
276.32
42,263
Jul 2, 2026
269.50
279.00
269.00
276.00
272.37
41,414
Jul 1, 2026
268.00
270.00
261.00
270.00
266.45
34,620
Jun 30, 2026
264.50
272.00
263.50
266.50
262.99
45,168
Jun 29, 2026
269.50
269.50
264.00
264.50
261.02
15,961
Jun 26, 2026
266.50
269.50
264.50
268.00
264.47
12,053
Jun 25, 2026
270.00
270.00
261.50
266.50
262.99
26,404
Jun 24, 2026
260.50
265.00
257.50
261.50
258.06
57,434
Jun 23, 2026
261.00
265.00
260.00
260.50
257.07
28,035
Jun 22, 2026
257.00
261.00
255.50
259.50
256.09
278,206
Jun 18, 2026
260.00
260.50
255.00
259.50
256.09
38,355
Jun 17, 2026
263.50
263.50
259.00
260.50
257.07
31,402
Jun 16, 2026
270.00
270.50
265.00
265.00
261.51
36,324
Jun 15, 2026
278.00
283.00
269.50
270.00
266.45
19,563
Jun 12, 2026
276.50
277.50
273.00
274.50
270.89
118,858
Jun 11, 2026
271.00
276.00
268.00
274.00
270.40
23,623
Jun 10, 2026
267.00
278.00
264.00
273.00
269.41
84,949
Jun 9, 2026
265.00
269.50
262.00
267.00
263.49
25,487
Jun 8, 2026
263.00
266.00
260.00
264.50
261.02
17,358
Jun 5, 2026
267.00
270.00
264.00
265.00
261.51
12,973
Jun 4, 2026
271.00
271.00
265.00
266.00
262.50
37,377
Jun 3, 2026
273.00
274.50
268.00
269.50
265.96
29,702
Jun 2, 2026
278.00
282.00
272.50
274.50
270.89
20,687
Jun 1, 2026
292.00
292.00
275.00
275.00
271.38
40,699
May 29, 2026
284.50
293.00
282.00
293.00
289.15
134,758
May 28, 2026
282.50
286.50
280.00
285.00
281.25
25,664
May 27, 2026
281.50
288.50
279.00
283.00
279.28
28,665
May 26, 2026
282.50
285.00
280.50
281.50
277.80
22,013
May 25, 2026
279.50
285.50
279.50
282.50
278.78
29,412
May 22, 2026
276.00
279.50
275.00
278.00
274.34
34,370
May 21, 2026
275.50
277.00
272.50
275.50
271.88
27,466
May 20, 2026
274.00
276.50
268.00
275.00
271.38
31,970
May 19, 2026
272.00
274.50
271.00
274.00
270.40
27,641
May 18, 2026
265.00
271.50
261.00
269.50
265.96
42,330
May 15, 2026
268.00
271.00
264.50
265.00
261.51
28,416
May 13, 2026
274.50
274.50
267.50
268.50
264.97
13,110
May 12, 2026
272.50
273.50
268.00
268.50
264.97
38,755
May 11, 2026
265.00
274.50
261.50
274.50
270.89
25,993
May 8, 2026
264.00
265.00
261.00
264.00
260.53
23,676
May 7, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
267.00
267.00
263.50
264.00
260.53
60,072
May 6, 2026
264.00
275.00
262.00
265.50
260.43
30,365
May 5, 2026
257.00
262.50
256.50
261.00
256.01
44,378
May 4, 2026
262.00
262.00
255.00
256.50
251.60
118,730
Apr 30, 2026
259.00
260.50
255.00
260.50
255.52
9,651
Apr 29, 2026
246.50
261.50
246.50
259.00
254.05
24,568
Apr 28, 2026
264.50
264.50
256.50
261.00
256.01
65,031
Apr 27, 2026
266.50
268.00
262.50
264.50
259.45
110,343
Apr 24, 2026
262.00
268.00
257.50
265.50
260.43
334,361
Apr 23, 2026
265.00
268.00
260.00
260.00
255.03
15,042
Apr 22, 2026
267.00
271.00
265.50
266.50
261.41
18,120
Apr 21, 2026
269.50
269.50
263.50
267.00
261.90
37,882
Apr 20, 2026
272.00
274.00
266.00
266.50
261.41
74,023
Apr 17, 2026
267.50
275.00
267.50
275.00
269.75
23,860
Apr 16, 2026
264.00
270.00
261.00
267.50
262.39
43,279
Apr 15, 2026
263.00
268.50
261.00
264.00
258.96
57,247
Apr 14, 2026
259.00
266.50
259.00
263.50
258.47
23,911
Apr 13, 2026
254.00
258.50
253.00
258.50
253.56
33,905
Apr 10, 2026
257.00
261.50
256.00
257.50
252.58
23,195
Apr 9, 2026
251.50
257.00
251.50
257.00
252.09
21,730
Apr 8, 2026
258.00
258.00
252.00
253.00
248.17
26,601
Apr 7, 2026
250.00
253.00
246.00
247.50
242.77
17,935
Apr 2, 2026
246.50
250.50
245.50
249.50
244.73
8,647
Apr 1, 2026
245.50
254.00
245.50
251.00
246.21
108,983
Mar 31, 2026
249.00
249.00
239.50
245.00
240.32
60,306
Mar 30, 2026
233.00
240.00
231.50
238.00
233.45
28,803
Mar 27, 2026
240.00
240.00
232.50
234.00
229.53
35,921
Mar 26, 2026
240.00
241.50
236.00
239.50
234.93
46,175
Mar 25, 2026
242.00
243.00
239.00
240.50
235.91
30,390
Mar 24, 2026
233.00
237.00
233.00
236.00
231.49
26,860
Mar 23, 2026
231.00
239.50
224.00
233.00
228.55
45,079
Mar 20, 2026
246.50
247.50
237.50
238.50
233.94
49,741
Mar 19, 2026
247.50
247.50
242.50
245.00
240.32
40,302
Mar 18, 2026
252.00
253.50
249.00
251.00
246.21
21,617
Mar 17, 2026
251.50
255.00
250.00
251.50
246.70
15,539
Mar 16, 2026
253.00
256.00
251.00
252.50
247.68
38,964
Mar 13, 2026
256.50
258.50
251.00
253.00
248.17
84,706
Mar 12, 2026
258.00
260.00
256.00
258.50
253.56
55,247
Mar 11, 2026
261.00
261.00
255.50
255.50
250.62
30,160
Mar 10, 2026
258.00
263.00
255.00
261.50
256.51
43,106
Mar 9, 2026
255.00
255.50
247.50
251.00
246.21
41,007
Mar 6, 2026
261.00
265.50
258.00
258.50
253.56
85,033
Mar 5, 2026
263.50
264.50
259.50
259.50
254.54
21,892
Mar 4, 2026
256.50
266.00
252.00
263.50
258.47
35,162
Mar 3, 2026
265.50
265.50
255.00
257.50
252.58
19,142
Mar 2, 2026
266.50
270.00
264.00
266.50
261.41
131,924
Feb 27, 2026
266.50
275.50
266.50
269.50
264.35
63,676
Feb 26, 2026
265.00
271.50
263.50
271.00
265.82
27,165
Feb 25, 2026
266.50
267.00
262.50
264.00
258.96
17,502
Feb 24, 2026
260.00
269.00
260.00
264.50
259.45
39,832
Feb 23, 2026
263.00
266.00
259.50
260.50
255.52
23,410
Feb 20, 2026
257.00
263.00
256.50
262.00
257.00
47,946
Feb 19, 2026
253.00
259.00
253.00
257.00
252.09
45,209
Feb 18, 2026
260.50
262.50
253.50
253.50
248.66
27,031
Feb 17, 2026
258.00
263.50
257.00
263.00
257.98
529,595
Feb 16, 2026
259.00
264.00
257.00
257.00
252.09
25,492
Feb 13, 2026
264.50
266.00
258.50
259.00
254.05
31,425
Feb 12, 2026
265.00
269.00
260.00
268.50
263.37
35,033
Feb 11, 2026
272.00
272.00
263.00
265.00
259.94
38,518
Feb 10, 2026
269.50
273.00
266.50
272.00
266.80
28,993
Feb 9, 2026
268.00
273.50
265.00
267.00
261.90
207,337
Feb 6, 2026
255.00
269.50
255.00
266.50
261.41
244,420
Feb 5, 2026
258.00
261.00
257.00
258.00
253.07
33,928
Feb 4, 2026
263.50
263.50
256.50
258.00
253.07
142,388
Feb 3, 2026
261.00
261.50
256.50
260.00
255.03
12,510
Feb 2, 2026
263.50
263.50
258.50
260.00
255.03
140,133
Jan 30, 2026
265.50
266.50
261.00
264.00
258.96
36,715
Jan 29, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
264.00
267.50
259.00
265.50
260.43
19,848
Jan 28, 2026
257.00
264.50
257.00
263.00
256.70
25,422
Jan 27, 2026
260.00
260.00
256.50
258.00
251.82
25,179
Jan 26, 2026
263.50
266.50
259.00
261.00
254.75
14,482
Jan 23, 2026
261.50
265.00
260.50
263.00
256.70
16,882
Jan 22, 2026
258.50
264.00
258.00
261.50
255.24
31,260
Jan 21, 2026
258.00
258.50
254.00
255.00
248.89
23,422
Jan 20, 2026
265.00
265.50
257.50
257.50
251.33
227,465
Jan 19, 2026
267.00
267.00
262.00
264.50
258.17
42,820
Jan 16, 2026
269.50
270.00
265.50
268.50
262.07
25,947
Jan 15, 2026
264.00
269.50
263.50
269.50
263.05
183,218
Jan 14, 2026
266.00
266.50
261.00
264.00
257.68
70,112
Jan 13, 2026
264.00
267.00
262.00
266.00
259.63
122,601
Jan 12, 2026
269.50
270.50
264.50
266.00
259.63
37,705
Jan 9, 2026
265.00
270.50
261.00
269.00
262.56
35,210
Jan 8, 2026
268.50
270.00
264.00
266.00
259.63
79,236
Jan 7, 2026
259.00
269.00
259.00
269.00
262.56
55,069
Jan 5, 2026
255.50
256.50
253.00
256.00
249.87
60,494
Jan 2, 2026
259.00
259.00
254.00
255.50
249.38
14,501
Dec 30, 2025
259.00
259.50
257.50
259.00
252.80
10,280
Dec 29, 2025
253.50
259.00
252.50
259.00
252.80
15,435
Dec 23, 2025
251.00
253.50
251.00
252.00
245.96
14,011
Dec 22, 2025
252.00
252.50
248.50
251.00
244.99
11,121
Dec 19, 2025
252.50
254.50
248.50
251.00
244.99
47,282
Dec 18, 2025
250.50
253.50
250.50
253.00
246.94
23,269
Dec 17, 2025
249.50
252.50
246.50
251.00
244.99
63,751
Dec 16, 2025
248.50
250.00
245.00
249.50
243.52
181,154
Dec 15, 2025
248.50
251.00
247.00
248.00
242.06
20,287
Dec 12, 2025
248.00
252.50
248.00
250.00
244.01
20,491
Dec 11, 2025
258.50
258.50
247.50
249.50
243.52
22,786
Dec 10, 2025
247.50
250.50
246.00
250.50
244.50
22,873
Dec 9, 2025
254.50
254.50
247.00
249.00
243.04
36,586
Dec 8, 2025
260.00
261.50
253.00
253.00
246.94
16,684
Dec 5, 2025
258.50
263.00
257.50
260.00
253.77
23,276
Dec 4, 2025
252.00
258.50
252.00
257.50
251.33
19,618
Dec 3, 2025
254.50
255.00
251.00
252.00
245.96
13,201
Dec 2, 2025
257.50
257.50
252.00
252.00
245.96
84,386
Dec 1, 2025
260.00
260.00
254.50
257.00
250.85
12,565
Nov 28, 2025
261.00
261.00
258.00
260.00
253.77
91,190
Nov 27, 2025
258.00
261.50
257.00
260.50
254.26
97,002
Nov 26, 2025
255.50
260.00
253.50
257.50
251.33
138,501
Nov 25, 2025
255.50
255.50
252.00
255.00
248.89
107,695
Nov 24, 2025
250.00
252.50
249.50
252.50
246.45
218,903
Nov 21, 2025
242.50
249.50
240.50
248.00
242.06
278,720
Nov 20, 2025
245.00
245.00
242.00
242.00
236.20
74,161
Nov 19, 2025
242.50
245.50
241.00
245.00
239.13
38,584
Nov 18, 2025
246.50
246.50
242.00
244.00
238.16
18,754
Nov 17, 2025
250.00
251.00
247.00
248.00
242.06
11,976
Nov 14, 2025
248.50
249.50
246.00
248.00
242.06
14,855
Nov 13, 2025
250.50
254.00
249.50
250.00
244.01
17,951
Nov 12, 2025
250.50
253.00
247.00
252.00
245.96
32,893
Nov 11, 2025
250.00
252.50
247.50
250.00
244.01
21,941
Nov 10, 2025
257.50
258.50
251.00
252.50
246.45
42,919
Nov 7, 2025
255.00
258.50
253.50
256.50
250.36
15,280
Nov 6, 2025
253.00
255.50
250.00
254.00
247.92
41,159
Nov 5, 2025
256.50
256.50
251.00
251.50
245.48
41,301
Nov 4, 2025
256.50
256.50
253.00
254.00
247.92
95,080
Nov 3, 2025
259.50
260.00
256.50
256.50
250.36
29,545
Oct 31, 2025
260.50
262.00
258.50
259.00
252.80
22,214
Oct 30, 2025
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
263.50
264.00
261.00
262.50
256.21
16,577
