NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 255.00
-2.50 (-0.97%)
Sep 8, 2026, 1:00 PM GMT
LON:0R43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 262.50 | 262.50 | 257.50 | 257.50 | - | -0.19% | 240 |
| Sep 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.88% | 201 |
| Sep 3, 2026 | 254.50 | 260.00 | 254.00 | 255.76 | 255.75 | 2.10% | 3,230 |
| Sep 2, 2026 | 253.50 | 253.50 | 250.50 | 250.50 | 250.50 | -1.18% | 244 |
| Sep 1, 2026 | 251.00 | 255.25 | 251.00 | 253.50 | 253.50 | 0.40% | 1,064 |
| Aug 31, 2026 | 251.00 | 252.50 | 249.50 | 252.50 | 252.50 | -1.37% | 3,574 |
| Aug 28, 2026 | 257.50 | 257.50 | 255.00 | 256.00 | 256.00 | -0.58% | 638 |
| Aug 27, 2026 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | 0.39% | 204 |
| Aug 25, 2026 | 255.25 | 256.50 | 255.25 | 256.50 | 256.50 | 0.59% | 1,437 |
| Aug 24, 2026 | 252.75 | 255.50 | 252.75 | 255.00 | 255.00 | -0.58% | 225 |
| Aug 21, 2026 | 255.50 | 256.50 | 255.00 | 256.50 | 256.50 | -0.19% | 2,605 |
| Aug 20, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.70% | 12 |
| Aug 19, 2026 | 251.00 | 251.00 | 250.00 | 250.25 | 250.25 | -1.67% | 75 |
| Aug 18, 2026 | 257.00 | 257.00 | 253.50 | 254.50 | 254.50 | -1.36% | 47 |
| Aug 17, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 258.00 | - | 1,372 |
| Aug 14, 2026 | 257.00 | 260.00 | 256.50 | 258.00 | 258.00 | - | 25 |
| Aug 13, 2026 | 257.50 | 260.00 | 257.50 | 258.00 | 258.00 | -0.58% | 58 |
| Aug 12, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 10 |
| Aug 11, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.38% | 5 |
| Aug 10, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -1.14% | 5 |
| Aug 6, 2026 | 262.50 | 264.00 | 262.50 | 263.50 | 263.50 | 0.19% | 78 |
| Aug 5, 2026 | 265.00 | 265.25 | 263.00 | 263.00 | 263.00 | -1.31% | 629 |
| Aug 4, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - | 4,934 |
| Aug 3, 2026 | 266.00 | 267.50 | 266.00 | 266.50 | 266.50 | - | 2,055 |
| Jul 31, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.19% | 183 |
| Jul 30, 2026 | 267.75 | 268.00 | 267.00 | 267.00 | 267.00 | 1.75% | 3,079 |
| Jul 29, 2026 | 264.50 | 264.50 | 264.00 | 264.00 | 262.40 | -0.38% | 22 |
| Jul 28, 2026 | 264.50 | 265.00 | 263.00 | 265.00 | 263.39 | -0.19% | 2,718 |
| Jul 27, 2026 | 262.00 | 265.50 | 262.00 | 265.50 | 263.89 | 2.51% | 1,746 |
| Jul 24, 2026 | 262.50 | 262.50 | 259.00 | 259.00 | 257.43 | -0.67% | 6,070 |
| Jul 23, 2026 | 262.50 | 264.25 | 260.75 | 260.75 | 259.17 | -1.23% | 984 |
| Jul 22, 2026 | 260.50 | 265.00 | 260.50 | 264.00 | 262.40 | 1.11% | 100 |
| Jul 21, 2026 | 262.50 | 262.50 | 261.11 | 261.11 | 259.53 | -0.34% | 2,191 |
| Jul 20, 2026 | 260.50 | 264.50 | 260.00 | 262.00 | 260.41 | -0.38% | 595 |
| Jul 17, 2026 | 265.00 | 266.50 | 260.50 | 263.00 | 261.41 | -0.75% | 10,278 |
| Jul 16, 2026 | 268.50 | 269.50 | 262.50 | 265.00 | 263.39 | -1.67% | 158 |
| Jul 15, 2026 | 266.50 | 270.50 | 265.00 | 269.50 | 267.87 | 1.22% | 256,294 |
| Jul 14, 2026 | 260.00 | 266.25 | 260.00 | 266.25 | 264.64 | 0.47% | 503 |
| Jul 13, 2026 | 269.00 | 271.00 | 264.00 | 265.00 | 263.39 | -1.85% | 7,373 |
| Jul 10, 2026 | 280.00 | 280.00 | 269.75 | 270.00 | 268.36 | -0.74% | 439 |
| Jul 9, 2026 | 271.00 | 272.00 | 270.00 | 272.00 | 270.35 | 1.12% | 1,412 |
| Jul 8, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 267.37 | -3.58% | 127 |
| Jul 7, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 277.31 | - | 24 |
| Jul 6, 2026 | 281.50 | 281.50 | 279.00 | 279.00 | 277.31 | -0.71% | 52 |
| Jul 3, 2026 | 278.25 | 281.00 | 278.25 | 281.00 | 279.30 | 1.81% | 10,003 |
| Jul 2, 2026 | 270.00 | 276.50 | 270.00 | 276.00 | 274.33 | 2.41% | 1,716 |
| Jul 1, 2026 | 266.50 | 269.50 | 262.25 | 269.50 | 267.87 | 1.13% | 1,141 |
| Jun 30, 2026 | 268.50 | 270.50 | 266.50 | 266.50 | 264.88 | 0.57% | 545 |
| Jun 29, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 263.39 | -0.93% | 38 |
| Jun 26, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 265.88 | 0.56% | 16 |