NP3 Fastigheter AB (publ) (LON:0R43)
London · Delayed Price · Currency is GBP · Price in SEK 268.50
-5.00 (-1.83%)
May 12, 2026, 4:54 PM GMT
LON:0R43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 269.50 | 270.00 | 268.50 | 268.50 | 268.50 | -1.83% | 705 |
| May 11, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 3.99% | 38 |
| May 8, 2026 | 264.25 | 264.25 | 263.00 | 263.00 | 263.00 | -1.31% | 228 |
| May 7, 2026 | 263.75 | 266.50 | 263.75 | 266.50 | 266.50 | - | 6,152 |
| May 6, 2026 | 274.00 | 274.00 | 266.50 | 266.50 | 264.90 | 2.30% | 5,245 |
| May 5, 2026 | 260.75 | 260.75 | 260.25 | 260.50 | 258.94 | 1.56% | 1,380 |
| May 4, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 254.96 | -1.54% | 559 |
| Apr 30, 2026 | 259.50 | 260.50 | 258.50 | 260.50 | 258.94 | 0.19% | 3,718 |
| Apr 29, 2026 | 256.50 | 260.25 | 256.50 | 260.00 | 258.44 | -0.19% | 354 |
| Apr 28, 2026 | 261.25 | 261.50 | 258.00 | 260.50 | 258.94 | -1.14% | 6,594 |
| Apr 27, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 261.92 | -1.50% | 459 |
| Apr 24, 2026 | 262.00 | 267.50 | 262.00 | 267.50 | 265.89 | 0.79% | 457 |
| Apr 23, 2026 | 266.50 | 266.50 | 265.41 | 265.41 | 263.82 | -1.15% | 1,905 |
| Apr 22, 2026 | 267.50 | 269.25 | 267.25 | 268.50 | 266.89 | 0.75% | 1,699 |
| Apr 21, 2026 | 266.50 | 268.50 | 266.50 | 266.50 | 264.90 | -0.37% | 5,581 |
| Apr 20, 2026 | 270.00 | 270.00 | 267.50 | 267.50 | 265.89 | -1.65% | 2,291 |
| Apr 17, 2026 | 270.00 | 273.00 | 270.00 | 272.00 | 270.37 | 1.87% | 19,510 |
| Apr 16, 2026 | 262.75 | 268.75 | 262.50 | 267.00 | 265.40 | 1.33% | 20,026 |
| Apr 15, 2026 | 264.00 | 268.00 | 262.00 | 263.50 | 261.92 | 0.38% | 7,788 |
| Apr 14, 2026 | 261.25 | 265.00 | 261.25 | 262.50 | 260.92 | 2.14% | 967 |
| Apr 13, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 255.46 | -0.29% | 141 |
| Apr 10, 2026 | 260.50 | 260.50 | 257.75 | 257.75 | 256.20 | 0.88% | 70 |
| Apr 9, 2026 | 255.00 | 255.50 | 255.00 | 255.50 | 253.97 | 0.59% | 194 |
| Apr 8, 2026 | 257.50 | 257.50 | 253.50 | 254.00 | 252.48 | 2.63% | 677 |
| Apr 7, 2026 | 250.50 | 250.50 | 247.50 | 247.50 | 246.01 | -0.80% | 453 |
| Apr 2, 2026 | 250.50 | 250.50 | 249.50 | 249.50 | 248.00 | -0.99% | 908 |
| Apr 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 250.49 | 2.44% | 2,000 |
| Mar 31, 2026 | 244.50 | 246.50 | 244.00 | 246.00 | 244.52 | 3.36% | 1,238 |
| Mar 30, 2026 | 232.00 | 239.50 | 232.00 | 238.00 | 236.57 | 1.71% | 2,245 |
| Mar 27, 2026 | 237.50 | 237.50 | 232.50 | 234.00 | 232.60 | -2.50% | 2,031 |
| Mar 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.56 | -0.62% | 40 |
| Mar 25, 2026 | 242.00 | 242.00 | 241.00 | 241.50 | 240.05 | 2.55% | 3,024 |
| Mar 24, 2026 | 236.00 | 236.75 | 235.50 | 235.50 | 234.09 | 1.07% | 390 |
| Mar 23, 2026 | 228.50 | 239.50 | 225.50 | 233.00 | 231.60 | -1.89% | 1,020 |
| Mar 20, 2026 | 247.50 | 247.50 | 237.50 | 237.50 | 236.07 | -2.26% | 9,537 |
| Mar 19, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 241.54 | -3.57% | 334 |
| Mar 18, 2026 | 251.75 | 252.00 | 251.25 | 252.00 | 250.49 | -0.49% | 83 |
| Mar 17, 2026 | 252.00 | 253.25 | 252.00 | 253.25 | 251.73 | -1.46% | 8,406 |
| Mar 13, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 255.46 | -0.39% | 9,169 |
| Mar 11, 2026 | 257.00 | 260.50 | 257.00 | 258.00 | 256.45 | -1.15% | 1,070 |
| Mar 10, 2026 | 258.50 | 261.50 | 258.50 | 261.00 | 259.43 | 3.37% | 3,387 |
| Mar 9, 2026 | 252.00 | 253.50 | 252.00 | 252.50 | 250.98 | -3.63% | 718 |
| Mar 5, 2026 | 262.75 | 262.75 | 262.00 | 262.00 | 260.43 | -1.13% | 68 |
| Mar 4, 2026 | 262.50 | 265.00 | 262.50 | 265.00 | 263.41 | 2.81% | 851 |
| Mar 3, 2026 | 255.75 | 257.75 | 255.75 | 257.75 | 256.20 | -2.74% | 88 |
| Mar 2, 2026 | 265.50 | 266.50 | 265.00 | 265.00 | 263.41 | -2.39% | 124 |
| Feb 26, 2026 | 268.00 | 271.50 | 268.00 | 271.50 | 269.87 | 2.84% | 8,411 |
| Feb 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 262.42 | -0.19% | 3,000 |
| Feb 24, 2026 | 264.50 | 268.50 | 263.00 | 264.50 | 262.91 | 0.19% | 633 |
| Feb 23, 2026 | 265.00 | 265.25 | 263.50 | 264.00 | 262.42 | 0.86% | 250 |