Stockholm - Delayed Quote SEK

NP3 Fastigheter AB (publ) (NP3.ST)

Compare
263.00
+0.50
+(0.19%)
At close: 5:29:42 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 4, 2025259.50264.50258.50263.00263.0037,746
Feb 3, 2025264.50264.50257.50262.50262.5051,718
Jan 31, 2025263.50265.50258.50263.50263.5073,548
Jan 30, 2025 0.50 Dividend
Jan 30, 2025256.50265.00255.50263.50263.5052,050
Jan 29, 2025256.00258.50252.50252.50252.0033,949
Jan 28, 2025252.00256.00250.00256.00255.4927,078
Jan 27, 2025245.00254.50242.00253.00252.5027,504
Jan 24, 2025259.50259.50244.50246.00245.51102,710
Jan 23, 2025241.50250.50240.00249.50249.0169,573
Jan 22, 2025241.00245.50240.00241.50241.02137,364
Jan 21, 2025236.00243.00235.50242.00241.5251,345
Jan 20, 2025237.50239.50233.00237.50237.0324,097
Jan 17, 2025235.50240.00234.50237.50237.0336,764
Jan 16, 2025233.00235.50231.00235.50235.0345,600
Jan 15, 2025228.00238.50227.50234.00233.5459,981
Jan 14, 2025221.50228.50221.50227.00226.5534,070
Jan 13, 2025225.00227.00221.00221.50221.0638,982
Jan 10, 2025226.00229.00224.50225.50225.0529,182
Jan 9, 2025226.50231.00226.50229.50229.0529,886
Jan 8, 2025233.00237.50227.00227.00226.5568,405
Jan 7, 2025240.50243.50231.50233.50233.0466,299
Jan 3, 2025247.50250.50240.50241.50241.0230,990
Jan 2, 2025250.00250.50245.00249.50249.0146,522
Dec 30, 2024245.00250.00245.00250.00249.50100,777
Dec 27, 2024245.00246.50244.00246.00245.5136,842
Dec 23, 2024244.00246.00241.50245.50245.0130,200
Dec 20, 2024239.50250.00238.50244.00243.52508,797
Dec 19, 2024245.50247.50236.50239.00238.5392,199
Dec 18, 2024242.50248.50241.50248.50248.0156,265
Dec 17, 2024243.50245.50241.00243.00242.5265,236
Dec 16, 2024246.50247.50243.00244.50244.0234,928
Dec 13, 2024246.00250.50245.00246.00245.5126,668
Dec 12, 2024251.00257.50248.00249.00248.5149,514
Dec 11, 2024251.50252.00246.50247.00246.5134,110
Dec 10, 2024250.50252.00244.00250.00249.5033,906
Dec 9, 2024256.00256.00247.00248.50248.0140,553
Dec 6, 2024248.00257.00248.00255.00254.5049,951
Dec 5, 2024258.50258.50248.00248.00247.5146,632
Dec 4, 2024257.00261.00254.50258.50257.9941,155
Dec 3, 2024256.50258.00254.00257.00256.4937,442
Dec 2, 2024257.00260.00253.00257.00256.4935,439
Nov 29, 2024262.50266.00257.50257.50256.99607,493
Nov 28, 2024263.00263.00259.50262.00261.48141,743
Nov 27, 2024247.00258.00246.50258.00257.4951,139
Nov 26, 2024250.50250.50246.00247.00246.5148,321
Nov 25, 2024251.50256.00249.00250.50250.00111,768
Nov 22, 2024234.00248.00234.00246.50246.0157,617
Nov 21, 2024237.50237.50232.50235.00234.5337,154
Nov 20, 2024242.50244.50236.50237.00236.5334,876
Nov 19, 2024241.50244.00238.00242.00241.5247,310
Nov 18, 2024244.50244.50239.50241.00240.5257,073
Nov 15, 2024245.00247.50243.00246.00245.51211,931
Nov 14, 2024253.00253.00247.50247.50247.0132,992
Nov 13, 2024261.00261.00247.50249.00248.5136,315
Nov 12, 2024261.00261.00251.50252.00251.50419,832
Nov 11, 2024266.50268.00261.00261.00260.4814,588
Nov 8, 2024258.00267.50258.00265.00264.4851,907
Nov 7, 2024250.50261.00250.50257.00256.4930,727
Nov 6, 2024251.50255.50245.00250.50250.0082,871
Nov 5, 2024253.00255.00250.00251.50251.0037,844
Nov 4, 2024256.00256.50251.00253.00252.5045,880
Nov 1, 2024246.00256.00246.00255.00254.5015,826
Oct 31, 2024247.00251.50244.00248.00247.51122,986
Oct 30, 2024 0.50 Dividend
Oct 30, 2024253.00253.50244.00247.00246.5180,125
Oct 29, 2024259.50260.00251.50253.00252.0036,282
Oct 28, 2024256.50259.50253.50258.50257.4827,349
Oct 25, 2024256.00260.50252.50256.50255.4926,793
Oct 24, 2024259.00259.50255.50256.00254.9920,516
Oct 23, 2024258.50259.50254.50259.50258.4724,054
Oct 22, 2024262.50262.50254.00258.50257.4832,203
Oct 21, 2024266.00271.00260.50263.00261.9664,542
Oct 18, 2024263.00264.50260.00262.50261.4616,096
Oct 17, 2024265.50266.00259.00260.50259.4724,758
Oct 16, 2024265.50267.50262.50265.50264.4522,880
Oct 15, 2024269.00271.00265.50265.50264.4522,208
Oct 14, 2024272.00273.00266.00269.00267.9423,040
Oct 11, 2024265.00277.00264.00272.00270.9245,997
Oct 10, 2024271.50272.50263.00265.00263.9585,230
Oct 9, 2024273.00278.50270.50271.00269.9341,335
Oct 8, 2024275.00278.00271.00273.00271.9235,886
Oct 7, 2024276.00279.50271.50277.00275.91182,800
Oct 4, 2024274.00281.00274.00276.00274.9146,777
Oct 3, 2024274.50277.50266.50273.50272.4274,501
Oct 2, 2024272.50274.50267.00274.50273.4227,136
Oct 1, 2024266.00276.00266.00272.50271.4265,969
Sep 30, 2024264.50266.00259.50266.00264.9542,952
Sep 27, 2024259.50263.50258.50262.00260.9634,652
Sep 26, 2024256.00260.50254.50259.50258.4758,076
Sep 25, 2024252.50259.50252.50254.50253.4987,736
Sep 24, 2024257.50259.00250.50257.00255.9842,364
Sep 23, 2024249.00257.50248.00255.50254.4957,897
Sep 20, 2024248.00251.00245.50249.00248.02545,567
Sep 19, 2024247.00251.00247.00250.00249.01105,732
Sep 18, 2024250.00250.00245.00246.00245.03109,238
Sep 17, 2024255.00256.00248.50250.00249.01257,137
Sep 16, 2024264.00265.50259.50261.50260.4771,816
Sep 13, 2024255.00267.00255.00264.00262.9640,960
Sep 12, 2024257.50261.50255.50261.50260.4724,436
Sep 11, 2024264.50264.50252.50255.50254.4969,052
Sep 10, 2024262.00267.00261.00263.50262.4629,887
Sep 9, 2024267.50268.00261.50262.00260.9665,246
Sep 6, 2024270.00270.00262.00267.50266.4422,916
Sep 5, 2024265.50269.50263.50267.00265.9459,075
Sep 4, 2024246.50266.50246.50265.00263.9517,332
Sep 3, 2024268.00268.00260.00263.00261.9626,205
Sep 2, 2024269.50270.00263.50269.00267.9419,123
Aug 30, 2024267.50273.00267.00269.00267.9437,552
Aug 29, 2024272.00272.00264.50266.00264.9581,730
Aug 28, 2024269.00272.00265.00272.00270.9219,271
Aug 27, 2024270.50272.50265.50266.50265.4518,892
Aug 26, 2024271.50275.00269.00270.50269.4322,467
Aug 23, 2024264.50271.50264.50271.50270.4329,399
Aug 22, 2024262.50268.00262.50264.50263.458,356
Aug 21, 2024271.00271.00260.50263.00261.9657,763
Aug 20, 2024269.50272.00264.50269.50268.4322,185
Aug 19, 2024261.50268.50261.00268.00266.9420,554
Aug 16, 2024254.50266.00254.00262.00260.968,637
Aug 15, 2024263.00264.50259.00264.00262.9662,169
Aug 14, 2024264.50268.00260.50263.00261.9612,496
Aug 13, 2024261.00264.00258.00263.50262.4615,582
Aug 12, 2024267.00268.00261.00261.00259.9715,268
Aug 9, 2024259.50269.00259.50264.50263.456,338
Aug 8, 2024260.00260.50254.50259.50258.4745,315
Aug 7, 2024252.50262.50252.50260.00258.9715,411
Aug 6, 2024251.00255.50246.50250.00249.0112,765
Aug 5, 2024256.50256.50242.00251.50250.5124,664
Aug 2, 2024256.00259.00249.50259.00257.9835,072
Aug 1, 2024263.50263.50254.00256.00254.9911,012
Jul 31, 2024260.50263.50256.00256.00254.9944,813
Jul 30, 2024 0.50 Dividend
Jul 30, 2024266.00266.00258.00258.00256.989,652
Jul 29, 2024263.00265.50262.50263.00261.468,564
Jul 26, 2024261.50265.50260.50260.50258.986,752
Jul 25, 2024263.00263.00257.00261.50259.9713,359
Jul 24, 2024265.00265.50261.50262.50260.978,758
Jul 23, 2024270.00270.00264.00265.00263.4513,411
Jul 22, 2024271.50273.00268.50268.50266.9314,574
Jul 19, 2024273.50274.00269.50271.00269.428,396
Jul 18, 2024279.00279.00271.00273.50271.9011,537
Jul 17, 2024277.00278.00273.50276.00274.399,570
Jul 16, 2024278.00282.00276.00278.50276.8721,451
Jul 15, 2024283.50287.50276.00278.00276.3751,918
Jul 12, 2024278.00284.00277.50284.00282.3472,295
Jul 11, 2024276.50278.00270.50276.50274.8822,966
Jul 10, 2024273.00280.00270.50276.00274.3979,976
Jul 9, 2024266.50274.00266.00271.50269.9185,105
Jul 8, 2024261.50266.50260.00266.50264.9423,506
Jul 5, 2024263.00265.50260.00261.50259.9732,149
Jul 4, 2024261.50265.00260.00262.00260.4746,006
Jul 3, 2024256.50263.50255.50261.50259.9717,728
Jul 2, 2024249.00259.00249.00256.50255.0013,652
Jul 1, 2024260.00262.50252.50257.00255.5044,181
Jun 28, 2024254.00259.50251.50257.00255.5015,457
Jun 27, 2024245.50252.00245.00252.00250.5320,142
Jun 26, 2024240.50247.50240.50243.00241.5839,427
Jun 25, 2024251.00251.00242.00242.00240.5911,861
Jun 24, 2024243.00251.00240.50249.50248.0429,021
Jun 20, 2024238.00244.00234.00244.00242.57286,239
Jun 19, 2024240.00240.00232.00233.50232.1338,139
Jun 18, 2024249.50249.50237.00238.50237.1178,659
Jun 17, 2024244.50246.50238.50239.50238.1015,675
Jun 14, 2024243.00247.00240.50243.50242.0817,312
Jun 13, 2024244.00252.50244.00248.50247.0556,290
Jun 12, 2024239.00249.00237.00244.50243.0723,701
Jun 11, 2024233.50243.50233.50238.00236.6124,725
Jun 10, 2024240.50243.50239.00243.50242.0817,414
Jun 7, 2024253.50253.50235.50244.00242.5729,472
Jun 5, 2024254.00278.00250.50253.50252.0213,995
Jun 4, 2024248.00254.00248.00254.00252.5217,301
Jun 3, 2024248.00251.00243.00249.50248.0424,085
May 31, 2024250.50251.50241.50248.50247.05135,927
May 30, 2024236.50246.00235.00245.50244.0673,395
May 29, 2024243.50243.50237.00237.00235.6171,314
May 28, 2024242.50249.50242.00243.50242.0845,801
May 27, 2024248.50250.00241.50243.00241.5822,995
May 24, 2024254.00254.50248.00248.50247.05226,502
May 23, 2024258.50258.50251.00254.50253.0140,812
May 22, 2024252.50259.00249.50256.50255.0036,597
May 21, 2024255.50258.50251.50252.50251.0223,845
May 20, 2024259.50261.50255.00255.50254.0115,145
May 17, 2024262.50263.00256.50259.50257.9821,473
May 16, 2024264.50272.00262.50263.00261.4646,420
May 15, 2024256.00265.00256.00264.50262.9582,731
May 14, 2024251.00255.50250.00255.00253.5131,070
May 13, 2024247.00253.00244.50251.50250.0362,977
May 10, 2024243.50247.50241.00247.50246.05110,231
May 8, 2024244.00244.50238.00242.00240.59125,012
May 7, 2024240.52244.45234.61244.45243.02402,823
May 6, 2024245.43245.43235.10240.52239.1117,649
May 3, 2024237.07241.50228.22240.02238.6256,040
May 2, 2024226.74233.14226.74233.14231.77128,441
Apr 30, 2024222.32230.19219.86228.22226.8882,583
Apr 29, 2024224.00227.00222.00226.00224.6816,793
Apr 26, 2024218.50224.50217.50223.00221.7011,143
Apr 25, 2024221.00223.50215.00217.50216.2311,434
Apr 24, 2024226.00226.00218.00221.00219.7112,050
Apr 23, 2024220.50224.00220.50224.00222.699,374
Apr 22, 2024223.00227.50219.00220.50219.2113,212
Apr 19, 2024217.50219.50213.50218.50217.2211,090
Apr 18, 2024217.00220.00215.50219.50218.2226,211
Apr 17, 2024214.50219.00213.50216.00214.7415,712
Apr 16, 2024212.00215.50208.50214.50213.25117,679
Apr 15, 2024214.50219.50212.00214.00212.75119,771
Apr 12, 2024213.00218.50213.00214.50213.25129,562
Apr 11, 2024208.50211.50202.00209.50208.2829,765
Apr 10, 2024217.00221.00207.00209.00207.7822,980
Apr 9, 2024217.00221.00213.00217.50216.2333,149
Apr 8, 2024216.00219.50212.50219.50218.2213,136
Apr 5, 2024219.50219.50214.00216.00214.749,468
Apr 4, 2024218.50222.00217.50219.50218.2247,092
Apr 3, 2024216.00219.50216.00218.50217.2212,406
Apr 2, 2024221.00226.50215.50217.00215.7335,457
Mar 28, 2024224.20229.00221.00221.00219.7198,860
Mar 27, 2024217.00226.00217.00224.20222.8920,656
Mar 26, 2024215.40219.00213.60217.60216.33136,987
Mar 25, 2024210.80217.20206.00215.40214.1440,724
Mar 22, 2024210.40214.40208.20211.60210.3619,070
Mar 21, 2024203.20212.20203.20209.80208.5742,762
Mar 20, 2024201.40205.20197.60203.20202.0117,203
Mar 19, 2024195.20202.20191.70201.40200.2223,672
Mar 18, 2024194.00198.30193.40195.20194.0630,218
Mar 15, 2024198.50199.30185.20193.50192.3771,520
Mar 14, 2024196.70205.20196.70199.70198.5319,864
Mar 13, 2024197.90200.80196.00198.50197.3422,584
Mar 12, 2024200.80208.20196.90197.90196.7436,627
Mar 11, 2024200.00202.80194.20200.80199.6322,305
Mar 8, 2024192.00204.00191.60200.00198.8346,967
Mar 7, 2024187.50195.30183.30192.00190.8830,338
Mar 6, 2024187.00192.20187.00187.50186.4024,480
Mar 5, 2024183.50187.80182.60184.00182.9237,029
Mar 4, 2024184.00188.70183.40183.60182.5313,596
Mar 1, 2024186.90190.50186.90188.70187.6016,258
Feb 29, 2024180.80188.40180.80187.50186.4046,323
Feb 28, 2024184.00184.90179.50181.70180.6415,756
Feb 27, 2024187.60191.90185.10185.30184.2220,128
Feb 26, 2024189.30190.00184.60187.60186.5022,540
Feb 23, 2024191.00191.80186.50189.40188.2936,413
Feb 22, 2024183.50193.90182.00191.00189.8841,656
Feb 21, 2024190.30190.30183.50183.50182.4320,769
Feb 20, 2024193.50193.50188.40190.30189.1926,003
Feb 19, 2024190.50194.90188.50192.50191.37122,914
Feb 16, 2024195.00195.80189.40190.80189.6812,398
Feb 15, 2024188.10195.30186.20195.00193.8671,777
Feb 14, 2024190.80192.50187.00187.50186.4084,952
Feb 13, 2024197.00199.00190.00190.70189.59155,891
Feb 12, 2024185.10199.70184.80197.00195.8546,573
Feb 9, 2024190.00193.10185.60188.20187.1025,398
Feb 8, 2024188.00198.20188.00192.20191.0818,718
Feb 7, 2024189.90198.90188.80193.30192.1734,981
Feb 6, 2024200.00200.00190.00192.70191.5726,551
Feb 5, 2024197.40220.80193.50193.80192.6712,352

Related Tickers

SLP-B.ST Swedish Logistic Property AB
41.30
+1.98%
 
INTEA-B.ST Intea Fastigheter AB ser. B
48.25
+0.08%
 
SFAST.ST Stenhus Fastigheter i Norden AB (publ)
10.64
+0.38%
 
OLT.OL Olav Thon Eiendomsselskap ASA
229.00
+0.88%
 
NYF.ST Nyfosa AB (publ)
112.70
-0.62%
 
ENTRA.OL Entra ASA
116.00
+0.17%
 
SAGA-B.ST AB Sagax (publ)
238.80
-1.24%
 
SBO.OL Selvaag Bolig ASA
35.25
+0.71%
 
KOJAMO.HE Kojamo Oyj
9.83
-0.71%
 
SVEAF.ST Sveafastigheter AB (publ)
36.00
+0.28%