NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 234.00
-6.00 (-2.50%)
Mar 27, 2026, 4:29 PM GMT
LON:0R43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 237.50 | 237.50 | 232.50 | 234.00 | 234.00 | -2.50% | 2,031 |
| Mar 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.62% | 40 |
| Mar 25, 2026 | 242.00 | 242.00 | 241.00 | 241.50 | 241.50 | 2.55% | 3,024 |
| Mar 24, 2026 | 236.00 | 236.75 | 235.50 | 235.50 | 235.50 | 1.07% | 390 |
| Mar 23, 2026 | 228.50 | 239.50 | 225.50 | 233.00 | 233.00 | -1.89% | 1,020 |
| Mar 20, 2026 | 247.50 | 247.50 | 237.50 | 237.50 | 237.50 | -2.26% | 9,537 |
| Mar 19, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -3.57% | 334 |
| Mar 18, 2026 | 251.75 | 252.00 | 251.25 | 252.00 | 252.00 | -0.49% | 83 |
| Mar 17, 2026 | 252.00 | 253.25 | 252.00 | 253.25 | 253.25 | -1.46% | 8,406 |
| Mar 13, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.39% | 9,169 |
| Mar 11, 2026 | 257.00 | 260.50 | 257.00 | 258.00 | 258.00 | -1.15% | 1,070 |
| Mar 10, 2026 | 258.50 | 261.50 | 258.50 | 261.00 | 261.00 | 3.37% | 3,387 |
| Mar 9, 2026 | 252.00 | 253.50 | 252.00 | 252.50 | 252.50 | -3.63% | 718 |
| Mar 5, 2026 | 262.75 | 262.75 | 262.00 | 262.00 | 262.00 | -1.13% | 68 |
| Mar 4, 2026 | 262.50 | 265.00 | 262.50 | 265.00 | 265.00 | 2.81% | 851 |
| Mar 3, 2026 | 255.75 | 257.75 | 255.75 | 257.75 | 257.75 | -2.74% | 88 |
| Mar 2, 2026 | 265.50 | 266.50 | 265.00 | 265.00 | 265.00 | -2.39% | 124 |
| Feb 26, 2026 | 268.00 | 271.50 | 268.00 | 271.50 | 271.50 | 2.84% | 8,411 |
| Feb 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.19% | 3,000 |
| Feb 24, 2026 | 264.50 | 268.50 | 263.00 | 264.50 | 264.50 | 0.19% | 633 |
| Feb 23, 2026 | 265.00 | 265.25 | 263.50 | 264.00 | 264.00 | 0.86% | 250 |
| Feb 20, 2026 | 261.75 | 262.00 | 259.00 | 261.75 | 261.75 | 2.05% | 216 |
| Feb 19, 2026 | 252.50 | 257.75 | 252.50 | 256.50 | 256.50 | -0.58% | 319 |
| Feb 18, 2026 | 259.25 | 259.25 | 257.25 | 258.00 | 258.00 | -0.96% | 2,603 |
| Feb 17, 2026 | 262.50 | 262.50 | 260.00 | 260.50 | 260.50 | 0.19% | 12,678 |
| Feb 16, 2026 | 261.00 | 262.50 | 260.00 | 260.00 | 260.00 | - | 28,084 |
| Feb 13, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.62% | 6,019 |
| Feb 12, 2026 | 261.50 | 268.00 | 261.25 | 267.00 | 267.00 | 0.75% | 306 |
| Feb 11, 2026 | 270.00 | 271.50 | 264.50 | 265.00 | 265.00 | -2.57% | 1,053 |
| Feb 10, 2026 | 270.00 | 272.50 | 268.25 | 272.00 | 272.00 | 1.12% | 3,927 |
| Feb 9, 2026 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | -0.19% | 11,524 |
| Feb 6, 2026 | 261.50 | 269.50 | 261.50 | 269.50 | 269.50 | 3.65% | 902 |
| Feb 5, 2026 | 257.75 | 261.50 | 257.75 | 260.00 | 260.00 | 1.07% | 216 |
| Feb 4, 2026 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | -0.48% | 389 |
| Feb 3, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | -0.71% | 1,778 |
| Feb 2, 2026 | 261.00 | 262.00 | 260.36 | 260.36 | 260.36 | -1.38% | 3,002 |
| Jan 30, 2026 | 264.75 | 265.50 | 263.50 | 264.00 | 264.00 | -0.94% | 4,622 |
| Jan 29, 2026 | 263.00 | 267.50 | 263.00 | 266.50 | 266.50 | 0.95% | 198 |
| Jan 28, 2026 | 259.25 | 264.00 | 258.00 | 264.00 | 262.70 | 2.33% | 2,306 |
| Jan 27, 2026 | 258.50 | 258.50 | 256.50 | 258.00 | 256.73 | -1.34% | 2,736 |
| Jan 26, 2026 | 259.50 | 261.50 | 259.50 | 261.50 | 260.21 | -0.57% | 1,454 |
| Jan 23, 2026 | 262.50 | 263.00 | 262.50 | 263.00 | 261.70 | - | 3,418 |
| Jan 22, 2026 | 259.25 | 264.50 | 259.25 | 263.00 | 261.70 | 2.94% | 6,805 |
| Jan 21, 2026 | 256.50 | 256.50 | 255.50 | 255.50 | 254.24 | -1.26% | 1,087 |
| Jan 20, 2026 | 264.00 | 264.00 | 258.75 | 258.75 | 257.48 | -2.17% | 5,589 |
| Jan 19, 2026 | 263.00 | 267.00 | 263.00 | 264.50 | 263.20 | -0.84% | 3,784 |
| Jan 16, 2026 | 267.75 | 267.75 | 266.75 | 266.75 | 265.44 | 1.04% | 39 |
| Jan 15, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 262.70 | -0.09% | 23,786 |
| Jan 14, 2026 | 265.25 | 265.50 | 263.25 | 264.25 | 262.95 | -0.28% | 352 |
| Jan 13, 2026 | 264.75 | 265.00 | 262.75 | 265.00 | 263.70 | - | 624 |