NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 272.00
+3.00 (1.12%)
Feb 10, 2026, 4:29 PM GMT
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 270.50 | 270.50 | 265.00 | 265.00 | 263.70 | -0.56% | 8,028 |
| Jan 8, 2026 | 265.75 | 266.50 | 264.00 | 266.50 | 265.19 | -0.56% | 143 |
| Jan 7, 2026 | 265.00 | 268.00 | 264.00 | 268.00 | 266.68 | 4.48% | 3,339 |
| Jan 5, 2026 | 255.00 | 256.50 | 255.00 | 256.50 | 255.24 | -0.39% | 58 |
| Jan 2, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 256.23 | -0.58% | 250 |
| Dec 30, 2025 | 257.50 | 259.00 | 257.50 | 259.00 | 257.72 | 2.47% | 149 |
| Dec 23, 2025 | 253.00 | 253.00 | 252.75 | 252.75 | 251.51 | 0.70% | 654 |
| Dec 22, 2025 | 248.50 | 251.00 | 248.50 | 251.00 | 249.76 | -0.05% | 73 |
| Dec 19, 2025 | 251.13 | 251.13 | 251.13 | 251.13 | 249.89 | -0.74% | 14 |
| Dec 18, 2025 | 252.00 | 253.00 | 252.00 | 253.00 | 251.75 | 2.02% | 58 |
| Dec 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.78 | 0.40% | 1 |
| Dec 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 245.78 | -0.60% | 5,709 |
| Dec 15, 2025 | 249.50 | 249.50 | 248.50 | 248.50 | 247.28 | -1.39% | 3,528 |
| Dec 12, 2025 | 249.00 | 252.00 | 249.00 | 252.00 | 250.76 | 1.41% | 4,422 |
| Dec 11, 2025 | 248.00 | 249.00 | 248.00 | 248.50 | 247.28 | -0.80% | 6,682 |
| Dec 10, 2025 | 248.75 | 250.50 | 248.50 | 250.50 | 249.27 | 0.60% | 1,827 |
| Dec 9, 2025 | 250.50 | 250.50 | 247.00 | 249.00 | 247.77 | -1.78% | 767 |
| Dec 8, 2025 | 257.50 | 257.50 | 253.50 | 253.50 | 252.25 | -1.55% | 2,773 |
| Dec 4, 2025 | 254.50 | 257.50 | 254.50 | 257.50 | 256.23 | 1.48% | 3,000 |
| Dec 2, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 252.50 | -2.22% | 33 |
| Nov 28, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 258.22 | -0.19% | 29 |
| Nov 27, 2025 | 258.50 | 260.00 | 258.50 | 260.00 | 258.72 | 0.39% | 87 |
| Nov 26, 2025 | 255.50 | 259.50 | 255.50 | 259.00 | 257.72 | 1.87% | 459 |
| Nov 25, 2025 | 254.00 | 254.25 | 254.00 | 254.25 | 253.00 | 1.09% | 64 |
| Nov 24, 2025 | 252.00 | 252.00 | 251.50 | 251.50 | 250.26 | 2.03% | 70 |
| Nov 21, 2025 | 241.50 | 247.00 | 241.50 | 246.50 | 245.29 | 1.23% | 555 |
| Nov 20, 2025 | 243.50 | 243.50 | 242.00 | 243.50 | 242.30 | 0.62% | 2,695 |
| Nov 18, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 240.81 | -3.20% | 272 |
| Nov 17, 2025 | 249.25 | 250.00 | 247.50 | 250.00 | 248.77 | 0.20% | 1,971 |
| Nov 14, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 248.27 | -0.99% | 133 |