NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 274.00
-1.50 (-0.54%)
At close: Oct 27, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 243.81 | -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 |
| Sep 25, 2025 | 245.50 | 246.00 | 243.50 | 245.00 | 243.81 | -1.61% | 164 |
| Sep 24, 2025 | 249.75 | 249.75 | 247.00 | 249.00 | 247.79 | -0.60% | 407 |
| Sep 23, 2025 | 250.50 | 250.50 | 249.50 | 250.50 | 249.28 | -0.20% | 661 |
| Sep 22, 2025 | 251.00 | 252.00 | 249.50 | 251.00 | 249.78 | -3.46% | 10,689 |
| Sep 19, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 258.73 | 0.39% | 3,518 |
| Sep 18, 2025 | 261.00 | 261.00 | 257.25 | 259.00 | 257.74 | 0.48% | 3,308 |
| Sep 17, 2025 | 255.50 | 259.50 | 255.50 | 257.75 | 256.49 | 1.38% | 8,587 |
| Sep 16, 2025 | 256.00 | 257.00 | 254.25 | 254.25 | 253.01 | -1.45% | 704 |
| Sep 15, 2025 | 253.50 | 258.00 | 253.50 | 258.00 | 256.74 | 1.78% | 4,050 |
| Sep 12, 2025 | 255.00 | 255.00 | 253.50 | 253.50 | 252.26 | 1.30% | 318 |
| Sep 11, 2025 | 248.50 | 251.25 | 248.50 | 250.25 | 249.03 | 0.10% | 693 |
| Sep 10, 2025 | 251.00 | 251.25 | 249.50 | 250.00 | 248.78 | -0.40% | 2,150 |
| Sep 9, 2025 | 248.75 | 251.00 | 248.75 | 251.00 | 249.78 | - | 5,766 |
| Sep 8, 2025 | 249.50 | 251.00 | 249.50 | 251.00 | 249.78 | 0.40% | 699 |
| Sep 5, 2025 | 245.50 | 250.00 | 245.50 | 250.00 | 248.78 | 1.01% | 698 |
| Sep 4, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 246.29 | 1.23% | 37 |
| Sep 3, 2025 | 250.00 | 250.00 | 244.50 | 244.50 | 243.31 | 0.41% | 364 |
| Sep 2, 2025 | 250.50 | 250.50 | 242.25 | 243.50 | 242.31 | -3.18% | 2,611 |
| Sep 1, 2025 | 249.00 | 251.50 | 249.00 | 251.50 | 250.27 | -0.59% | 2,731 |
| Aug 29, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 251.77 | -0.78% | 202 |
| Aug 28, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 253.76 | -2.86% | 171 |
| Aug 27, 2025 | 266.50 | 266.50 | 262.50 | 262.50 | 261.22 | 1.55% | 150 |
| Aug 26, 2025 | 254.00 | 261.00 | 253.00 | 258.50 | 257.24 | 0.98% | 914 |
| Aug 25, 2025 | 258.00 | 258.00 | 255.50 | 256.00 | 254.75 | -1.18% | 1,662 |
| Aug 22, 2025 | 258.00 | 259.50 | 258.00 | 259.05 | 257.79 | -0.17% | 927 |
| Aug 20, 2025 | 255.50 | 259.50 | 255.00 | 259.50 | 258.23 | 1.17% | 785 |
| Aug 19, 2025 | 251.50 | 256.50 | 251.50 | 256.50 | 255.25 | 2.60% | 5,737 |
| Aug 18, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 248.78 | -2.91% | 889 |