NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 259.50
-1.00 (-0.38%)
Aug 12, 2026, 4:24 PM GMT
LON:0R43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 265.25 | 267.50 | 263.00 | 266.00 | 264.39 | 2.11% | 1,512 |
| Jun 24, 2026 | 259.00 | 260.50 | 258.00 | 260.50 | 258.92 | 0.58% | 257,560 |
| Jun 22, 2026 | 260.00 | 260.00 | 259.00 | 259.00 | 257.43 | -0.19% | 2,091 |
| Jun 18, 2026 | 258.50 | 259.50 | 257.00 | 259.50 | 257.93 | -0.19% | 13,973 |
| Jun 17, 2026 | 261.75 | 262.00 | 260.00 | 260.00 | 258.42 | -2.44% | 8,330 |
| Jun 16, 2026 | 268.00 | 268.00 | 266.50 | 266.50 | 264.88 | -1.57% | 57 |
| Jun 15, 2026 | 279.75 | 281.25 | 270.75 | 270.75 | 269.11 | -1.99% | 2,247 |
| Jun 12, 2026 | 272.50 | 276.25 | 272.50 | 276.25 | 274.58 | 1.19% | 4,119 |
| Jun 11, 2026 | 271.00 | 274.50 | 269.00 | 273.00 | 271.35 | - | 4,143 |
| Jun 10, 2026 | 269.50 | 273.00 | 269.00 | 273.00 | 271.35 | 1.68% | 369 |
| Jun 9, 2026 | 267.25 | 268.50 | 267.25 | 268.50 | 266.87 | 1.70% | 227 |
| Jun 8, 2026 | 265.50 | 265.50 | 264.00 | 264.00 | 262.40 | -0.19% | 320 |
| Jun 5, 2026 | 269.50 | 269.50 | 264.50 | 264.50 | 262.90 | -0.75% | 80 |
| Jun 4, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 264.88 | -1.11% | 7 |
| Jun 3, 2026 | 271.25 | 272.00 | 269.50 | 269.50 | 267.87 | -1.55% | 161 |
| Jun 2, 2026 | 274.25 | 274.25 | 273.75 | 273.75 | 272.09 | -2.93% | 83 |
| Jun 1, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 280.29 | -1.05% | 1,813 |
| May 29, 2026 | 284.00 | 285.00 | 284.00 | 285.00 | 283.27 | 0.35% | 6,045 |