NP3 Fastigheter AB (publ) (LON:0R43)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 239.50
+3.50 (1.48%)
Nov 10, 2026, 3:26 PM GMT
LON:0R43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 241.00 | 241.00 | 239.00 | 239.50 | 239.50 | 1.48% | 1,235 |
| Nov 9, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 1.94% | 395 |
| Nov 6, 2026 | 231.50 | 232.00 | 231.00 | 231.50 | 231.50 | -0.22% | 2,924 |
| Nov 5, 2026 | 233.50 | 236.00 | 232.00 | 232.00 | 232.00 | 0.43% | 890 |
| Nov 4, 2026 | 230.00 | 231.50 | 230.00 | 231.00 | 231.00 | 2.67% | 1,194 |
| Nov 3, 2026 | 224.25 | 225.00 | 223.00 | 225.00 | 225.00 | 1.12% | 118 |
| Nov 2, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.60% | 140 |
| Oct 30, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -1.24% | 4 |
| Oct 29, 2026 | 223.50 | 225.50 | 221.50 | 221.75 | 221.75 | -0.07% | 2,294 |
| Oct 28, 2026 | 225.00 | 225.00 | 223.50 | 223.50 | 221.90 | -0.89% | 10,026 |
| Oct 26, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 223.89 | 0.22% | 14 |
| Oct 23, 2026 | 223.50 | 225.00 | 223.50 | 225.00 | 223.39 | 2.74% | 6,510 |
| Oct 21, 2026 | 219.50 | 219.50 | 219.00 | 219.00 | 217.43 | -1.57% | 359 |
| Oct 20, 2026 | 218.00 | 222.50 | 217.00 | 222.50 | 220.91 | 1.37% | 1,404 |
| Oct 19, 2026 | 222.00 | 222.00 | 219.50 | 219.50 | 217.93 | -3.52% | 34 |
| Oct 16, 2026 | 221.75 | 227.50 | 221.50 | 227.50 | 225.87 | 2.02% | 1,303 |
| Oct 15, 2026 | 220.50 | 223.00 | 220.25 | 223.00 | 221.40 | 1.36% | 381 |
| Oct 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.43 | 1.15% | 8 |
| Oct 12, 2026 | 218.00 | 218.00 | 217.50 | 217.50 | 215.94 | -0.91% | 98 |
| Oct 9, 2026 | 220.00 | 220.00 | 219.50 | 219.50 | 217.93 | 0.69% | 1,013 |
| Oct 8, 2026 | 217.50 | 220.00 | 217.50 | 218.00 | 216.44 | -1.80% | 3,192 |
| Oct 6, 2026 | 222.00 | 224.50 | 222.00 | 222.00 | 220.41 | - | 6,543 |
| Oct 5, 2026 | 221.00 | 223.00 | 221.00 | 222.00 | 220.41 | 0.45% | 979 |
| Oct 2, 2026 | 222.50 | 222.50 | 219.50 | 221.00 | 219.42 | -0.23% | 383 |
| Oct 1, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 219.91 | 0.11% | - |
| Sep 30, 2026 | 225.50 | 226.50 | 221.25 | 221.25 | 219.67 | -2.75% | 705 |
| Sep 29, 2026 | 227.00 | 227.50 | 226.00 | 227.50 | 225.87 | 1.34% | 11,099 |
| Sep 28, 2026 | 225.00 | 227.50 | 224.50 | 224.50 | 222.89 | -1.10% | 6,358 |
| Sep 25, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 225.37 | -1.30% | 962 |
| Sep 24, 2026 | 236.75 | 236.75 | 230.00 | 230.00 | 228.35 | -2.54% | 9,290 |
| Sep 23, 2026 | 238.50 | 238.50 | 236.00 | 236.00 | 234.31 | -2.07% | 6,687 |
| Sep 22, 2026 | 240.50 | 244.25 | 240.50 | 241.00 | 239.27 | -2.72% | 6,712 |
| Sep 21, 2026 | 241.50 | 247.75 | 241.50 | 247.75 | 245.98 | 2.38% | 7,704 |
| Sep 18, 2026 | 241.50 | 242.02 | 241.50 | 242.00 | 240.27 | 0.83% | 8,853 |
| Sep 16, 2026 | 240.75 | 240.75 | 239.50 | 240.00 | 238.28 | 0.21% | 3,573 |
| Sep 15, 2026 | 238.75 | 240.50 | 238.00 | 239.50 | 237.79 | -0.83% | 2,067 |
| Sep 14, 2026 | 247.00 | 247.00 | 241.00 | 241.50 | 239.77 | -2.23% | 4,169 |
| Sep 11, 2026 | 246.50 | 247.50 | 246.50 | 247.00 | 245.23 | -0.60% | 508 |
| Sep 10, 2026 | 250.00 | 250.00 | 248.50 | 248.50 | 246.72 | -1.19% | 70 |
| Sep 9, 2026 | 252.25 | 253.50 | 251.00 | 251.50 | 249.70 | -1.37% | 2,945 |
| Sep 8, 2026 | 251.50 | 255.00 | 251.50 | 255.00 | 253.17 | -0.97% | 185 |
| Sep 7, 2026 | 262.50 | 262.50 | 257.50 | 257.50 | 255.66 | -0.19% | 236 |
| Sep 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 256.15 | 0.88% | 201 |
| Sep 3, 2026 | 254.50 | 260.00 | 254.00 | 255.76 | 253.92 | 2.10% | 3,230 |
| Sep 2, 2026 | 253.50 | 253.50 | 250.50 | 250.50 | 248.71 | -1.18% | 101,490 |
| Sep 1, 2026 | 251.00 | 255.25 | 251.00 | 253.50 | 251.69 | 0.40% | 1,064 |
| Aug 31, 2026 | 251.00 | 252.50 | 249.50 | 252.50 | 250.69 | -1.37% | 3,574 |
| Aug 28, 2026 | 257.50 | 257.50 | 255.00 | 256.00 | 254.17 | -0.58% | 638 |
| Aug 27, 2026 | 257.00 | 257.50 | 257.00 | 257.50 | 255.66 | 0.39% | 204 |
| Aug 25, 2026 | 255.25 | 256.50 | 255.25 | 256.50 | 254.66 | 0.59% | 1,437 |