NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 252.00
+3.50 (1.41%)
At close: Dec 12, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 1.41% | 4,422 |
| Dec 11, 2025 | 248.00 | 249.00 | 248.00 | 248.50 | 248.50 | -0.80% | 6,682 |
| Dec 10, 2025 | 248.75 | 250.50 | 248.50 | 250.50 | 250.50 | 0.60% | 1,827 |
| Dec 9, 2025 | 250.50 | 250.50 | 247.00 | 249.00 | 249.00 | -1.78% | 767 |
| Dec 8, 2025 | 257.50 | 257.50 | 253.50 | 253.50 | 253.50 | -1.55% | 2,773 |
| Dec 4, 2025 | 254.50 | 257.50 | 254.50 | 257.50 | 257.50 | 1.48% | 3,000 |
| Dec 2, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -2.22% | 33 |
| Nov 28, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.19% | 29 |
| Nov 27, 2025 | 258.50 | 260.00 | 258.50 | 260.00 | 260.00 | 0.39% | 87 |
| Nov 26, 2025 | 255.50 | 259.50 | 255.50 | 259.00 | 259.00 | 1.87% | 459 |
| Nov 25, 2025 | 254.00 | 254.25 | 254.00 | 254.25 | 254.25 | 1.09% | 64 |
| Nov 24, 2025 | 252.00 | 252.00 | 251.50 | 251.50 | 251.50 | 2.03% | 70 |
| Nov 21, 2025 | 241.50 | 247.00 | 241.50 | 246.50 | 246.50 | 1.23% | 555 |
| Nov 20, 2025 | 243.50 | 243.50 | 242.00 | 243.50 | 243.50 | 0.62% | 2,695 |
| Nov 18, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -3.20% | 272 |
| Nov 17, 2025 | 249.25 | 250.00 | 247.50 | 250.00 | 250.00 | 0.20% | 1,971 |
| Nov 14, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 249.50 | -0.99% | 133 |
| Nov 13, 2025 | 252.00 | 252.50 | 251.50 | 252.00 | 252.00 | 0.50% | 248 |
| Nov 12, 2025 | 248.00 | 251.50 | 248.00 | 250.75 | 250.75 | 0.70% | 9,645 |
| Nov 11, 2025 | 250.50 | 250.50 | 248.50 | 249.00 | 249.00 | -0.80% | 2,053 |
| Nov 10, 2025 | 251.50 | 251.50 | 251.00 | 251.00 | 251.00 | -1.57% | 669 |
| Nov 7, 2025 | 255.75 | 255.75 | 253.50 | 255.00 | 255.00 | 0.39% | 164 |
| Nov 6, 2025 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 1,290 |
| Nov 5, 2025 | 253.00 | 253.00 | 252.75 | 253.00 | 253.00 | -0.30% | 4,999 |
| Nov 4, 2025 | 254.50 | 254.50 | 253.00 | 253.75 | 253.75 | -1.65% | 12,616 |
| Nov 3, 2025 | 258.50 | 258.50 | 258.00 | 258.00 | 258.00 | -0.77% | 190 |
| Oct 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | 12 |
| Oct 30, 2025 | 263.25 | 263.25 | 262.00 | 262.00 | 262.00 | -1.69% | 66 |
| Oct 29, 2025 | 268.50 | 272.25 | 266.50 | 266.50 | 265.20 | -2.74% | 112 |
| Oct 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 272.66 | -0.54% | 9 |
| Oct 24, 2025 | 271.00 | 276.50 | 271.00 | 275.50 | 274.16 | 0.92% | 471 |
| Oct 22, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 271.67 | -0.18% | 117 |
| Oct 21, 2025 | 271.50 | 273.50 | 270.50 | 273.50 | 272.17 | 2.05% | 4,142 |
| Oct 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 266.69 | 4.08% | 34 |
| Oct 17, 2025 | 252.25 | 258.00 | 251.50 | 257.50 | 256.24 | -2.09% | 6,778 |
| Oct 16, 2025 | 261.00 | 263.00 | 260.50 | 263.00 | 261.72 | -0.38% | 410 |
| Oct 15, 2025 | 264.25 | 265.00 | 263.50 | 264.00 | 262.71 | 1.34% | 537 |
| Oct 14, 2025 | 263.75 | 263.75 | 260.50 | 260.50 | 259.23 | 0.97% | 6,213 |
| Oct 13, 2025 | 256.00 | 258.00 | 254.75 | 258.00 | 256.74 | 3.41% | 56 |
| Oct 10, 2025 | 250.00 | 250.50 | 249.00 | 249.50 | 248.28 | 2.89% | 176 |
| Oct 9, 2025 | 243.50 | 244.00 | 241.50 | 242.50 | 241.32 | -1.02% | 4,144 |
| Oct 8, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 243.80 | -1.90% | 1,658 |
| Oct 7, 2025 | 250.50 | 250.50 | 249.75 | 249.75 | 248.53 | 0.91% | 1,583 |
| Oct 6, 2025 | 243.50 | 248.00 | 243.50 | 247.50 | 246.29 | 0.81% | 16,786 |
| Oct 3, 2025 | 244.50 | 245.50 | 244.50 | 245.50 | 244.30 | 0.82% | 52 |
| Oct 2, 2025 | 245.00 | 245.75 | 243.50 | 243.50 | 242.31 | -2.21% | 137 |
| Oct 1, 2025 | 249.50 | 250.00 | 249.00 | 249.00 | 247.79 | -0.99% | 4,793 |
| Sep 30, 2025 | 249.00 | 251.50 | 248.50 | 251.50 | 250.27 | 2.03% | 594 |
| Sep 29, 2025 | 249.25 | 249.25 | 245.00 | 246.50 | 245.30 | -0.34% | 6,401 |
| Sep 26, 2025 | 244.00 | 248.00 | 244.00 | 247.34 | 246.14 | 0.96% | 3,245 |