NP3 Fastigheter AB NP3
OMXSTO · Sweden · Finance
SEK 222.50+0.50 (+0.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 222.00 | -1.77% | SEK 227.00 | SEK 227.00 | SEK 221.50 | 42.95K |
| 2026-09-29 | SEK 226.00 | +0.44% | SEK 225.50 | SEK 229.00 | SEK 225.00 | 44.47K |
| 2026-09-28 | SEK 225.00 | -1.10% | SEK 228.50 | SEK 230.00 | SEK 224.00 | 44.52K |
| 2026-09-25 | SEK 227.50 | -0.66% | SEK 223.50 | SEK 232.50 | SEK 223.50 | 49.29K |
| 2026-09-24 | SEK 229.00 | -3.78% | SEK 238.00 | SEK 238.50 | SEK 229.00 | 25.57K |
| 2026-09-23 | SEK 238.00 | -1.24% | SEK 240.50 | SEK 241.00 | SEK 235.00 | 38.70K |
| 2026-09-22 | SEK 241.00 | -2.03% | SEK 245.00 | SEK 246.00 | SEK 240.00 | 45.79K |
| 2026-09-21 | SEK 246.00 | +1.65% | SEK 241.50 | SEK 247.00 | SEK 241.00 | 34.06K |
| 2026-09-18 | SEK 242.00 | 0.00% | SEK 241.50 | SEK 242.00 | SEK 239.00 | 305.77K |
| 2026-09-17 | SEK 242.00 | +0.41% | SEK 240.50 | SEK 243.50 | SEK 240.00 | 19.00K |
| 2026-09-16 | SEK 241.00 | +0.63% | SEK 238.50 | SEK 241.50 | SEK 238.00 | 39.76K |
| 2026-09-15 | SEK 239.50 | -1.24% | SEK 242.00 | SEK 242.00 | SEK 238.00 | 41.53K |
| 2026-09-14 | SEK 242.50 | -2.22% | SEK 246.50 | SEK 248.50 | SEK 241.00 | 32.99K |
| 2026-09-11 | SEK 248.00 | +0.40% | SEK 247.50 | SEK 248.00 | SEK 245.00 | 15.39K |
| 2026-09-10 | SEK 247.00 | -1.98% | SEK 253.00 | SEK 253.00 | SEK 247.00 | 14.12K |
| 2026-09-09 | SEK 252.00 | -0.98% | SEK 252.50 | SEK 255.50 | SEK 250.00 | 32.63K |
| 2026-09-08 | SEK 254.50 | -0.39% | SEK 255.50 | SEK 256.00 | SEK 251.00 | 20.80K |
| 2026-09-07 | SEK 255.50 | -1.92% | SEK 260.50 | SEK 262.00 | SEK 255.50 | 67.49K |
| 2026-09-04 | SEK 260.50 | +0.58% | SEK 259.00 | SEK 260.50 | SEK 256.00 | 25.20K |
| 2026-09-03 | SEK 259.00 | +2.98% | SEK 253.00 | SEK 261.50 | SEK 252.00 | 46.54K |
| 2026-09-02 | SEK 251.50 | -1.18% | SEK 253.00 | SEK 255.00 | SEK 250.00 | 47.86K |
| 2026-09-01 | SEK 254.50 | +0.59% | SEK 253.00 | SEK 255.50 | SEK 250.00 | 94.04K |
| 2026-08-31 | SEK 253.00 | -1.36% | SEK 255.50 | SEK 255.50 | SEK 249.50 | 32.97K |
| 2026-08-28 | SEK 256.50 | 0.00% | SEK 259.50 | SEK 260.00 | SEK 254.50 | 15.20K |
| 2026-08-27 | SEK 256.50 | +0.39% | SEK 255.50 | SEK 258.50 | SEK 251.50 | 13.50K |
| 2026-08-26 | SEK 255.50 | -0.39% | SEK 257.00 | SEK 258.50 | SEK 253.50 | 19.47K |
| 2026-08-25 | SEK 256.50 | +0.59% | SEK 253.50 | SEK 257.00 | SEK 253.50 | 10.85K |
| 2026-08-24 | SEK 255.00 | 0.00% | SEK 254.50 | SEK 256.50 | SEK 251.00 | 26.23K |
| 2026-08-21 | SEK 255.00 | -0.78% | SEK 258.00 | SEK 258.50 | SEK 254.00 | 36.14K |
| 2026-08-20 | SEK 257.00 | +1.18% | SEK 254.50 | SEK 259.00 | SEK 254.00 | 16.20K |
| 2026-08-19 | SEK 254.00 | +0.20% | SEK 255.50 | SEK 256.00 | SEK 249.50 | 12.61K |
| 2026-08-18 | SEK 253.50 | -1.74% | SEK 256.50 | SEK 258.00 | SEK 253.00 | 10.91K |
| 2026-08-17 | SEK 258.00 | 0.00% | SEK 256.50 | SEK 258.00 | SEK 255.00 | 14.02K |
| 2026-08-14 | SEK 258.00 | 0.00% | SEK 258.00 | SEK 260.00 | SEK 256.00 | 9.24K |
| 2026-08-13 | SEK 258.00 | -0.58% | SEK 260.00 | SEK 260.50 | SEK 257.00 | 14.73K |
| 2026-08-12 | SEK 259.50 | +0.58% | SEK 258.00 | SEK 261.00 | SEK 254.00 | 108.67K |
| 2026-08-11 | SEK 258.00 | -0.96% | SEK 260.50 | SEK 261.50 | SEK 257.00 | 11.51K |
| 2026-08-10 | SEK 260.50 | -0.57% | SEK 261.50 | SEK 264.00 | SEK 259.50 | 16.23K |
| 2026-08-07 | SEK 262.00 | +0.38% | SEK 259.00 | SEK 265.00 | SEK 259.00 | 8.69K |
| 2026-08-06 | SEK 261.00 | -0.38% | SEK 264.50 | SEK 265.00 | SEK 260.50 | 17.54K |
| 2026-08-05 | SEK 262.00 | -1.69% | SEK 266.50 | SEK 268.00 | SEK 262.00 | 15.26K |
| 2026-08-04 | SEK 266.50 | -0.19% | SEK 267.50 | SEK 268.00 | SEK 263.00 | 15.72K |
| 2026-08-03 | SEK 267.00 | +0.75% | SEK 265.00 | SEK 268.50 | SEK 263.00 | 14.87K |
| 2026-07-31 | SEK 265.00 | 0.00% | SEK 265.50 | SEK 268.50 | SEK 263.00 | 23.44K |
| 2026-07-30 | SEK 265.00 | 0.00% | SEK 265.00 | SEK 268.00 | SEK 262.50 | 12.40K |
| 2026-07-29 | SEK 265.00 | -0.38% | SEK 266.00 | SEK 266.00 | SEK 262.00 | 11.95K |
| 2026-07-28 | SEK 266.00 | +0.76% | SEK 263.00 | SEK 267.50 | SEK 262.50 | 12.81K |
| 2026-07-27 | SEK 264.00 | +1.54% | SEK 260.50 | SEK 266.00 | SEK 260.50 | 8.92K |
| 2026-07-24 | SEK 260.00 | +0.19% | SEK 259.50 | SEK 263.00 | SEK 258.00 | 20.40K |
| 2026-07-23 | SEK 259.50 | -1.14% | SEK 262.00 | SEK 267.00 | SEK 259.00 | 19.77K |
| 2026-07-22 | SEK 262.50 | +0.57% | SEK 260.50 | SEK 265.50 | SEK 260.50 | 12.49K |
| 2026-07-21 | SEK 261.00 | -0.38% | SEK 261.00 | SEK 263.50 | SEK 259.00 | 14.36K |
| 2026-07-20 | SEK 262.00 | -0.38% | SEK 263.00 | SEK 264.50 | SEK 260.00 | 10.15K |
| 2026-07-17 | SEK 263.00 | -0.75% | SEK 266.50 | SEK 267.00 | SEK 261.00 | 11.97K |
| 2026-07-16 | SEK 265.00 | -1.67% | SEK 268.50 | SEK 269.50 | SEK 262.50 | 20.27K |
| 2026-07-15 | SEK 269.50 | +0.56% | SEK 267.50 | SEK 270.00 | SEK 264.00 | 23.43K |
| 2026-07-14 | SEK 268.00 | +1.13% | SEK 264.50 | SEK 269.00 | SEK 260.00 | 33.14K |
| 2026-07-13 | SEK 265.00 | -2.21% | SEK 269.00 | SEK 271.50 | SEK 263.50 | 18.32K |
| 2026-07-10 | SEK 271.00 | -0.37% | SEK 275.00 | SEK 280.00 | SEK 269.00 | 27.40K |
| 2026-07-09 | SEK 272.00 | +0.93% | SEK 272.00 | SEK 274.50 | SEK 269.00 | 17.50K |
| 2026-07-08 | SEK 269.50 | -2.71% | SEK 275.50 | SEK 275.50 | SEK 266.50 | 22.54K |
| 2026-07-07 | SEK 277.00 | -0.36% | SEK 280.50 | SEK 281.50 | SEK 276.00 | 11.61K |
| 2026-07-06 | SEK 278.00 | -0.71% | SEK 280.00 | SEK 282.00 | SEK 278.00 | 19.09K |
| 2026-07-03 | SEK 280.00 | +1.45% | SEK 277.00 | SEK 282.00 | SEK 275.00 | 42.26K |
| 2026-07-02 | SEK 276.00 | +2.22% | SEK 269.50 | SEK 279.00 | SEK 269.00 | 41.41K |
| 2026-07-01 | SEK 270.00 | +1.31% | SEK 268.00 | SEK 270.00 | SEK 261.00 | 34.62K |
| 2026-06-30 | SEK 266.50 | +0.76% | SEK 264.50 | SEK 272.00 | SEK 263.50 | 45.17K |
| 2026-06-29 | SEK 264.50 | -1.31% | SEK 269.50 | SEK 269.50 | SEK 264.00 | 15.96K |
| 2026-06-26 | SEK 268.00 | +0.56% | SEK 266.50 | SEK 269.50 | SEK 264.50 | 12.05K |
| 2026-06-25 | SEK 266.50 | +1.91% | SEK 270.00 | SEK 270.00 | SEK 261.50 | 26.40K |
| 2026-06-24 | SEK 261.50 | +0.38% | SEK 260.50 | SEK 265.00 | SEK 257.50 | 57.43K |
| 2026-06-23 | SEK 260.50 | +0.39% | SEK 261.00 | SEK 265.00 | SEK 260.00 | 28.04K |
| 2026-06-22 | SEK 259.50 | 0.00% | SEK 257.00 | SEK 261.00 | SEK 255.50 | 278.21K |
| 2026-06-18 | SEK 259.50 | -0.38% | SEK 260.00 | SEK 260.50 | SEK 255.00 | 38.36K |
| 2026-06-17 | SEK 260.50 | -1.70% | SEK 263.50 | SEK 263.50 | SEK 259.00 | 31.40K |
| 2026-06-16 | SEK 265.00 | -1.85% | SEK 270.00 | SEK 270.50 | SEK 265.00 | 36.32K |
| 2026-06-15 | SEK 270.00 | -1.64% | SEK 278.00 | SEK 283.00 | SEK 269.50 | 19.56K |
| 2026-06-12 | SEK 274.50 | +0.18% | SEK 276.50 | SEK 277.50 | SEK 273.00 | 118.86K |
| 2026-06-11 | SEK 274.00 | +0.37% | SEK 271.00 | SEK 276.00 | SEK 268.00 | 23.62K |
| 2026-06-10 | SEK 273.00 | +2.25% | SEK 267.00 | SEK 278.00 | SEK 264.00 | 84.95K |
| 2026-06-09 | SEK 267.00 | +0.95% | SEK 265.00 | SEK 269.50 | SEK 262.00 | 25.49K |
| 2026-06-08 | SEK 264.50 | -0.19% | SEK 263.00 | SEK 266.00 | SEK 260.00 | 17.36K |
| 2026-06-05 | SEK 265.00 | -0.38% | SEK 267.00 | SEK 270.00 | SEK 264.00 | 12.97K |
| 2026-06-04 | SEK 266.00 | -1.30% | SEK 271.00 | SEK 271.00 | SEK 265.00 | 37.38K |
| 2026-06-03 | SEK 269.50 | -1.82% | SEK 273.00 | SEK 274.50 | SEK 268.00 | 29.70K |
| 2026-06-02 | SEK 274.50 | -0.18% | SEK 278.00 | SEK 282.00 | SEK 272.50 | 20.69K |
| 2026-06-01 | SEK 275.00 | -6.14% | SEK 292.00 | SEK 292.00 | SEK 275.00 | 40.70K |
| 2026-05-29 | SEK 293.00 | +2.81% | SEK 284.50 | SEK 293.00 | SEK 282.00 | 134.76K |
| 2026-05-28 | SEK 285.00 | +0.71% | SEK 282.50 | SEK 286.50 | SEK 280.00 | 25.66K |
| 2026-05-27 | SEK 283.00 | +0.53% | SEK 281.50 | SEK 288.50 | SEK 279.00 | 28.67K |