Stockholm - Delayed Quote SEK

NP3 Fastigheter AB (publ) (NP3-PREF.ST)

29.85
+0.05
+(0.17%)
At close: May 23 at 5:29:42 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 202529.8529.9529.7529.8529.85104,100
May 22, 202529.9529.9529.8029.8029.80372,207
May 21, 202529.8029.9529.7029.8529.85184,680
May 20, 202529.7529.9029.6529.7029.70124,547
May 19, 202529.5529.7529.5529.7029.70100,326
May 16, 202529.7029.7029.3529.6029.60938,689
May 15, 202530.0030.2529.9530.2030.2046,535
May 14, 202530.0530.1030.0030.0530.0559,507
May 13, 202529.9030.1029.8030.0530.05160,784
May 12, 202529.7029.9529.5529.8529.85129,270
May 9, 202529.7029.7529.5029.6029.60170,760
May 8, 202529.5529.8029.5529.7029.7098,048
May 7, 202529.4529.9029.4029.5529.55270,416
May 6, 202529.7029.7029.4029.4529.45131,886
May 5, 202529.4029.7029.3029.6029.60102,467
May 2, 202529.2529.5529.2529.4029.4097,545
Apr 30, 202529.3029.4029.1529.2529.2588,009
Apr 29, 2025 0.5 Dividend
Apr 29, 202529.3529.4529.1529.3029.3066,539
Apr 28, 202529.9030.0029.6529.8029.3073,449
Apr 25, 202529.7529.9029.6529.8529.3536,758
Apr 24, 202529.8029.8029.3029.6029.10155,815
Apr 23, 202529.8029.9529.3529.7029.20144,201
Apr 22, 202529.8529.9029.6529.7029.2061,404
Apr 17, 202529.7029.8529.6029.7029.2030,858
Apr 16, 202529.7529.8529.5529.7529.2576,879
Apr 15, 202529.4030.0529.4029.8029.3088,176
Apr 14, 202529.3529.6029.0029.3528.86106,724
Apr 11, 202528.5029.1528.3529.0528.5673,994
Apr 10, 202528.5028.8028.3028.5028.02103,756
Apr 9, 202528.5028.5027.0027.3526.89219,709
Apr 8, 202529.0029.1028.3528.3527.87169,557
Apr 7, 202529.0029.0528.0028.6528.17206,066
Apr 4, 202529.4529.7529.1029.1528.66193,444
Apr 3, 202529.3529.6529.0029.3028.81207,205
Apr 2, 202529.6029.6529.2529.3528.86145,233
Apr 1, 202529.8029.8029.4529.5529.0593,226
Mar 31, 202529.6529.9029.6029.8029.30105,446
Mar 28, 202529.7029.9029.6029.6529.1533,455
Mar 27, 202529.4529.7529.4529.6029.1024,942
Mar 26, 202529.4529.5529.4029.5029.0133,614
Mar 25, 202529.5029.5529.4029.4028.9143,335
Mar 24, 202529.5029.5529.4029.4528.9632,385
Mar 21, 202529.5029.5529.4029.4028.9136,960
Mar 20, 202529.4029.5029.4029.4528.9619,074
Mar 19, 202529.3529.4529.3029.4028.9128,729
Mar 18, 202529.4029.4529.3029.3528.8652,667
Mar 17, 202529.4029.4529.3029.3028.8152,444
Mar 14, 202529.1029.4029.0529.2528.7698,461
Mar 13, 202529.1029.1028.7528.9528.4640,073
Mar 12, 202528.9029.1028.9028.9528.4666,583
Mar 11, 202529.1029.1028.8528.8528.3758,369
Mar 10, 202529.0529.2029.0029.0028.5180,154
Mar 7, 202529.2029.2029.0029.2028.7191,073
Mar 6, 202529.4029.4028.9029.1528.66246,952
Mar 5, 202529.8029.8029.5029.6029.1075,003
Mar 4, 202529.7029.8029.6029.7529.2586,449
Mar 3, 202529.9530.0029.6029.7029.20141,027
Feb 28, 202529.9029.9529.8529.9529.4541,252
Feb 27, 202529.9029.9529.8529.9029.40569,679
Feb 26, 202529.9530.0029.8529.9029.40169,190
Feb 25, 202529.8530.0029.8029.9529.45278,253
Feb 24, 202529.8529.9529.8029.8529.3581,174
Feb 21, 202529.7529.9029.7529.8529.35110,240
Feb 20, 202529.8029.9029.6529.8529.35131,716
Feb 19, 202529.8529.9029.6529.7529.2596,478
Feb 18, 202529.8529.8529.7029.8029.3047,534
Feb 17, 202529.8529.9029.8029.8529.35109,816
Feb 14, 202529.9529.9529.8529.8529.35142,251
Feb 13, 202529.9530.0029.8529.9529.45130,109
Feb 12, 202530.0030.0029.9030.0029.5057,846
Feb 11, 202530.0530.2029.9530.0029.5076,739
Feb 10, 202529.9530.1029.8530.1029.59113,307
Feb 7, 202529.8529.9529.8529.9029.4066,077
Feb 6, 202529.8529.9529.8029.8029.3069,536
Feb 5, 202529.9029.9529.8029.8029.3062,431
Feb 4, 202529.8529.9029.7029.9029.4042,902
Feb 3, 202529.9029.9029.7029.8029.3027,169
Jan 31, 202529.7529.9029.7029.9029.4059,204
Jan 30, 2025 0.5 Dividend
Jan 30, 202529.7529.9029.5529.8529.35140,399
Jan 29, 202529.9530.3029.9530.2029.20167,204
Jan 28, 202529.9530.0029.9030.0029.01175,515
Jan 27, 202529.9530.0029.9529.9528.9649,234
Jan 24, 202529.9530.0529.8529.9028.91101,442
Jan 23, 202529.8530.0029.8029.9528.96108,135
Jan 22, 202529.9530.0029.8029.8528.8652,168
Jan 21, 202529.9029.9529.7029.8528.8678,129
Jan 20, 202529.9530.0029.8529.9028.9165,998
Jan 17, 202529.9030.0029.8529.9528.9683,503
Jan 16, 202529.8030.0029.8029.9028.9136,473
Jan 15, 202529.9529.9529.7529.8528.8657,805
Jan 14, 202530.0030.0029.8529.8528.8629,894
Jan 13, 202529.9030.0029.7529.9028.9136,582
Jan 10, 202529.9530.0029.8530.0029.0148,615
Jan 9, 202530.0030.0529.9029.9528.9637,317
Jan 8, 202529.9530.1029.9029.9028.9133,245
Jan 7, 202530.2030.2029.8529.9028.9170,325
Jan 3, 202530.0530.1029.8029.9028.9190,271
Jan 2, 202529.9030.0029.9029.9528.9657,655
Dec 30, 202429.8030.0029.7529.9028.9140,043
Dec 27, 202429.9530.0029.8029.9028.9144,055
Dec 23, 202429.8030.0029.7530.0029.0125,135
Dec 20, 202429.8029.9529.3529.7528.7749,407
Dec 19, 202429.7530.1029.5029.6528.6747,824
Dec 18, 202430.0030.0029.7029.8028.8133,656
Dec 17, 202430.1530.2029.9530.0029.0123,069
Dec 16, 202430.4030.4030.1530.1529.1532,408
Dec 13, 202430.4030.4030.3030.4029.4013,491
Dec 12, 202430.3530.4030.1530.3529.3526,447
Dec 11, 202430.3030.4030.2030.2029.208,574
Dec 10, 202430.4030.4530.1530.3029.3039,130
Dec 9, 202430.4030.4530.2030.4029.4030,437
Dec 6, 202430.4030.4030.1030.4029.4058,640
Dec 5, 202430.3530.4030.2530.4029.409,903
Dec 4, 202430.3530.5030.2030.2529.2519,538
Dec 3, 202430.1530.5030.1530.3529.3537,585
Dec 2, 202430.4530.5030.2530.3029.3018,933
Nov 29, 202430.4030.5030.2530.5029.4912,897
Nov 28, 202430.4530.5030.3030.4529.4415,859
Nov 27, 202430.2030.5030.1530.4529.4415,055
Nov 26, 202430.2530.2530.0030.1529.1524,332
Nov 25, 202430.0030.3529.8530.2529.2528,892
Nov 22, 202429.9030.1029.7030.1029.1035,693
Nov 21, 202430.2530.4029.4029.8028.8136,655
Nov 20, 202430.4030.4029.9530.1529.1527,803
Nov 19, 202430.5030.5030.0030.2529.2539,273
Nov 18, 202430.7030.7030.2530.4029.4029,327
Nov 15, 202430.4530.6530.3530.5529.5433,219
Nov 14, 202430.3530.6530.3530.5029.4927,239
Nov 13, 202430.4030.4530.2030.3529.3545,528
Nov 12, 202430.5030.7030.3030.4029.4033,819
Nov 11, 202430.7030.8030.5030.5029.4915,568
Nov 8, 202430.6030.8030.6030.8029.7813,085
Nov 7, 202430.4530.6030.0530.6029.5914,619
Nov 6, 202430.5530.6030.1530.4029.4020,514
Nov 5, 202430.7530.8030.4530.5529.5429,050
Nov 4, 202430.7530.8030.6530.7029.6922,087
Nov 1, 202430.8530.9030.6530.7029.6912,322
Oct 31, 202430.8530.9530.5530.7529.7325,153
Oct 30, 2024 0.5 Dividend
Oct 30, 202431.4031.4030.7030.8529.8348,240
Oct 29, 202431.5031.6031.3531.4029.8840,731
Oct 28, 202431.5031.6031.3031.4529.9346,391
Oct 25, 202431.6031.6031.3531.5029.9746,346
Oct 24, 202431.5031.6031.3531.5029.9729,788
Oct 23, 202431.5031.5031.3531.5029.9750,135
Oct 22, 202431.4531.5531.3531.4529.9331,760
Oct 21, 202431.6031.7531.4031.5029.9746,883
Oct 18, 202431.5531.6031.5531.6030.0726,529
Oct 17, 202431.3531.5531.3531.4029.8872,985
Oct 16, 202431.5031.7031.4031.4029.8831,994
Oct 15, 202431.5531.7031.4031.5029.9726,674
Oct 14, 202431.3031.6031.3031.5029.9742,947
Oct 11, 202431.2531.3531.0031.3029.7836,056
Oct 10, 202431.3531.3531.0531.2529.7423,572
Oct 9, 202431.4031.4531.2031.4529.9322,212
Oct 8, 202431.1031.4531.1031.4029.8828,843
Oct 7, 202431.3031.4531.0531.1029.5917,855
Oct 4, 202431.2531.3031.0031.3029.7891,205
Oct 3, 202431.5031.7031.3031.3029.7878,614
Oct 2, 202431.5531.8031.4031.5029.9733,613
Oct 1, 202431.6031.6531.3531.5029.9729,483
Sep 30, 202431.5031.6031.1531.4029.8824,362
Sep 27, 202431.3531.5031.2531.5029.9734,962
Sep 26, 202431.2531.3531.0031.2529.7452,554
Sep 25, 202431.2031.6030.9031.2529.742,049,977
Sep 24, 202431.3031.3031.0031.2529.7413,220
Sep 23, 202431.3031.3530.8031.1029.5912,252
Sep 20, 202431.1031.3030.9031.0029.5014,540
Sep 19, 202430.9531.5530.9531.1029.5972,903
Sep 18, 202430.7031.0030.7030.9029.4014,143
Sep 17, 202430.2031.0030.1030.7029.21171,913
Sep 16, 202430.0030.2030.0030.1028.6415,765
Sep 13, 202429.8530.0529.7030.0528.5925,607
Sep 12, 202429.5029.9029.5029.8028.3698,853
Sep 11, 202429.8030.1029.4529.5028.07228,915
Sep 10, 202430.1530.1529.8029.8028.3644,179
Sep 9, 202430.1030.3030.0030.2028.7417,856
Sep 6, 202430.0030.2029.9530.1028.647,569
Sep 5, 202430.0030.0029.8530.0028.556,698
Sep 4, 202429.9030.0529.7530.0028.5525,846
Sep 3, 202430.0530.2029.9029.9028.4519,833
Sep 2, 202430.0030.2529.9030.1028.6424,630
Aug 30, 202429.9530.0029.8030.0028.5519,066
Aug 29, 202429.9530.0029.8030.0028.559,392
Aug 28, 202430.0030.0029.8530.0028.5532,855
Aug 27, 202429.9030.0029.9030.0028.5521,185
Aug 26, 202429.9030.0029.8529.9528.5021,533
Aug 23, 202429.8029.9529.6029.8528.4020,124
Aug 22, 202429.8030.0029.5029.8028.3651,128
Aug 21, 202429.8529.8529.7529.7528.3111,426
Aug 20, 202429.8529.9029.7029.8528.4012,558
Aug 19, 202429.4529.7029.4029.6028.176,287
Aug 16, 202429.5029.6029.4029.4528.028,422
Aug 15, 202429.5029.6029.2529.4528.0220,595
Aug 14, 202429.5529.5529.2529.5028.079,714
Aug 13, 202429.4529.5529.2529.4528.0215,028
Aug 12, 202429.6029.6029.2529.4528.026,809
Aug 9, 202429.5029.6029.0029.3527.9331,061
Aug 8, 202429.0029.4029.0029.3527.9312,325
Aug 7, 202429.1529.4529.0029.2027.7928,461
Aug 6, 202429.2529.5528.7029.1527.7423,873
Aug 5, 202429.5029.5028.6028.8027.4045,445
Aug 2, 202429.5529.6029.3029.6028.1750,810
Aug 1, 202429.9029.9529.4529.5528.1224,657
Jul 31, 202429.7030.0029.6529.9028.4511,380
Jul 30, 2024 0.5 Dividend
Jul 30, 202429.8530.0029.6529.7028.2616,723
Jul 29, 202430.1530.9530.0030.3028.3650,179
Jul 26, 202430.0030.1529.7530.1528.2216,855
Jul 25, 202429.9530.2029.8530.0528.129,341
Jul 24, 202429.9530.0029.7530.0028.0854,858
Jul 23, 202429.8029.9029.5029.7027.7928,864
Jul 22, 202429.6529.9029.6029.8027.8913,863
Jul 19, 202429.8529.8529.6029.6027.7014,143
Jul 18, 202429.7529.7529.4529.6527.7540,573
Jul 17, 202429.7029.8529.6529.7527.8419,050
Jul 16, 202429.6529.9029.4529.7027.7938,992
Jul 15, 202429.7029.7029.3529.6527.7550,147
Jul 12, 202429.2529.8029.1529.8027.89121,603
Jul 11, 202429.2029.4029.1029.2527.3736,255
Jul 10, 202428.9029.2528.8529.2027.3319,343
Jul 9, 202428.8528.9528.6528.9027.0534,015
Jul 8, 202428.9028.9528.7528.9027.0516,835
Jul 5, 202428.6528.9028.6528.9027.0542,153
Jul 4, 202428.6528.6528.5528.6526.8123,098
Jul 3, 202428.5028.8028.5028.5526.7253,816
Jul 2, 202428.4528.5028.4028.5026.6738,463
Jul 1, 202428.4028.7028.4028.5026.6732,049
Jun 28, 202428.5028.5028.4028.4026.5855,601
Jun 27, 202428.5028.5028.2528.5026.6746,817
Jun 26, 202428.5028.5028.4028.5026.6711,439
Jun 25, 202428.5028.5028.3528.5026.6741,376
Jun 24, 202428.7528.7528.3528.5026.6751,367
Jun 20, 202428.3528.5028.3528.5026.6730,274
Jun 19, 202428.5028.5027.9528.2026.3932,811
Jun 18, 202428.4528.5027.9528.5026.6765,091
Jun 17, 202428.5028.5028.2528.5026.6716,794
Jun 14, 202428.2028.6528.1528.6026.7755,733
Jun 13, 202428.6028.7028.0528.1026.3037,277
Jun 12, 202428.6028.7528.4028.6026.778,136
Jun 11, 202428.7028.8028.6028.6026.774,392
Jun 10, 202428.6528.8028.5028.5026.678,759
Jun 7, 202428.6028.7028.5028.5026.6721,855
Jun 5, 202428.7028.8028.4528.5026.6710,584
Jun 4, 202428.8528.8528.5528.7026.8610,844
Jun 3, 202428.8528.8528.5528.7026.8626,337
May 31, 202428.9028.9028.7528.8026.9516,515
May 30, 202428.5028.9528.5028.8527.0024,412
May 29, 202428.9529.0028.5028.5026.6736,951
May 28, 202428.9529.0028.8529.0027.1411,263
May 27, 202429.0029.0528.8028.9527.0935,357
May 24, 202428.9529.0028.8029.0027.1415,142
May 23, 202429.0029.0028.8529.0027.1416,386