NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 257.75
+3.50 (1.38%)
At close: Sep 17, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 255.50 | 259.50 | 255.50 | 257.75 | 257.75 | 1.38% | 8,587 |
| Sep 16, 2025 | 256.00 | 257.00 | 254.25 | 254.25 | 254.25 | -1.45% | 704 |
| Sep 15, 2025 | 253.50 | 258.00 | 253.50 | 258.00 | 258.00 | 1.78% | 4,050 |
| Sep 12, 2025 | 255.00 | 255.00 | 253.50 | 253.50 | 253.50 | 1.30% | 318 |
| Sep 11, 2025 | 248.50 | 251.25 | 248.50 | 250.25 | 250.25 | 0.10% | 693 |
| Sep 10, 2025 | 251.00 | 251.25 | 249.50 | 250.00 | 250.00 | -0.40% | 2,150 |
| Sep 9, 2025 | 248.75 | 251.00 | 248.75 | 251.00 | 251.00 | - | 5,766 |
| Sep 8, 2025 | 249.50 | 251.00 | 249.50 | 251.00 | 251.00 | 0.40% | 699 |
| Sep 5, 2025 | 245.50 | 250.00 | 245.50 | 250.00 | 250.00 | 1.01% | 698 |
| Sep 4, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1.23% | 37 |
| Sep 3, 2025 | 250.00 | 250.00 | 244.50 | 244.50 | 244.50 | 0.41% | 364 |
| Sep 2, 2025 | 250.50 | 250.50 | 242.25 | 243.50 | 243.50 | -3.18% | 2,611 |
| Sep 1, 2025 | 249.00 | 251.50 | 249.00 | 251.50 | 251.50 | -0.59% | 2,731 |
| Aug 29, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.78% | 202 |
| Aug 28, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 255.00 | -2.86% | 171 |
| Aug 27, 2025 | 266.50 | 266.50 | 262.50 | 262.50 | 262.50 | 1.55% | 150 |
| Aug 26, 2025 | 254.00 | 261.00 | 253.00 | 258.50 | 258.50 | 0.98% | 914 |
| Aug 25, 2025 | 258.00 | 258.00 | 255.50 | 256.00 | 256.00 | -1.18% | 1,662 |
| Aug 22, 2025 | 258.00 | 259.50 | 258.00 | 259.05 | 259.05 | -0.17% | 927 |
| Aug 20, 2025 | 255.50 | 259.50 | 255.00 | 259.50 | 259.50 | 1.17% | 785 |
| Aug 19, 2025 | 251.50 | 256.50 | 251.50 | 256.50 | 256.50 | 2.60% | 5,737 |
| Aug 18, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -2.91% | 889 |
| Aug 15, 2025 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | -1.17% | 369 |
| Aug 14, 2025 | 259.50 | 260.55 | 258.00 | 260.55 | 260.55 | 0.79% | 12,403 |
| Aug 13, 2025 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 0.88% | 253 |
| Aug 12, 2025 | 259.75 | 259.75 | 256.00 | 256.25 | 256.25 | -0.87% | 782 |
| Aug 11, 2025 | 261.50 | 261.50 | 258.50 | 258.50 | 258.50 | -1.15% | 1,076 |
| Aug 8, 2025 | 261.50 | 262.00 | 261.00 | 261.50 | 261.50 | -0.38% | 6,430 |
| Aug 7, 2025 | 264.00 | 264.00 | 262.00 | 262.50 | 262.50 | 0.57% | 3,024 |
| Aug 6, 2025 | 264.75 | 264.75 | 261.00 | 261.00 | 261.00 | -0.38% | 3,349 |
| Aug 5, 2025 | 261.50 | 262.00 | 261.50 | 262.00 | 262.00 | - | 4,673 |
| Aug 4, 2025 | 259.00 | 262.50 | 257.75 | 262.00 | 262.00 | 1.16% | 651 |
| Aug 1, 2025 | 256.50 | 259.00 | 256.00 | 259.00 | 259.00 | -0.58% | 1,120 |
| Jul 31, 2025 | 264.00 | 264.00 | 260.50 | 260.50 | 260.50 | 0.19% | 333 |
| Jul 30, 2025 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -3.53% | 3,547 |
| Jul 29, 2025 | 265.50 | 269.50 | 265.50 | 269.50 | 268.20 | 1.13% | 997 |
| Jul 28, 2025 | 271.75 | 271.75 | 266.50 | 266.50 | 265.21 | -1.30% | 123 |
| Jul 25, 2025 | 269.50 | 270.50 | 269.00 | 270.00 | 268.70 | -0.37% | 279 |
| Jul 24, 2025 | 269.00 | 271.00 | 269.00 | 271.00 | 269.69 | 0.74% | 343 |
| Jul 23, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 267.70 | 0.19% | 63 |
| Jul 22, 2025 | 268.25 | 270.50 | 268.25 | 268.50 | 267.21 | -0.56% | 126 |
| Jul 21, 2025 | 268.00 | 272.00 | 268.00 | 270.00 | 268.70 | 1.50% | 2,250 |
| Jul 17, 2025 | 265.50 | 266.00 | 265.50 | 266.00 | 264.72 | 0.38% | 133 |
| Jul 16, 2025 | 267.00 | 269.00 | 264.50 | 265.00 | 263.72 | -1.67% | 8,072 |
| Jul 15, 2025 | 274.50 | 274.50 | 268.00 | 269.50 | 268.20 | -1.10% | 428 |
| Jul 14, 2025 | 270.50 | 273.00 | 268.00 | 272.50 | 271.19 | 3.42% | 2,276 |
| Jul 11, 2025 | 263.00 | 270.00 | 263.00 | 263.50 | 262.23 | 1.93% | 256 |
| Jul 10, 2025 | 254.50 | 258.50 | 254.50 | 258.50 | 257.25 | 0.78% | 3,156 |
| Jul 9, 2025 | 254.50 | 257.00 | 254.50 | 256.50 | 255.26 | -0.77% | 1,837 |
| Jul 8, 2025 | 259.00 | 259.00 | 256.50 | 258.50 | 257.25 | -0.86% | 226 |