NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 250.50
+7.50 (3.09%)
Oct 10, 2025, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 245.50 | 251.50 | 245.50 | 250.50 | 250.50 | 3.09% | 70,045 |
| Oct 9, 2025 | 244.50 | 245.00 | 241.00 | 243.00 | 243.00 | -0.21% | 121,131 |
| Oct 8, 2025 | 249.00 | 250.00 | 243.50 | 243.50 | 243.50 | -2.21% | 40,692 |
| Oct 7, 2025 | 246.50 | 252.00 | 246.50 | 249.00 | 249.00 | 0.61% | 79,020 |
| Oct 6, 2025 | 245.00 | 248.00 | 243.00 | 247.50 | 247.50 | 1.02% | 50,401 |
| Oct 3, 2025 | 244.50 | 248.00 | 243.50 | 245.00 | 245.00 | 0.20% | 51,941 |
| Oct 2, 2025 | 250.00 | 250.00 | 243.00 | 244.50 | 244.50 | -1.21% | 89,823 |
| Oct 1, 2025 | 253.00 | 253.00 | 247.00 | 247.50 | 247.50 | -1.59% | 64,824 |
| Sep 30, 2025 | 248.00 | 252.00 | 245.00 | 251.50 | 251.50 | 1.62% | 36,643 |
| Sep 29, 2025 | 248.00 | 251.00 | 244.50 | 247.50 | 247.50 | - | 27,859 |
| Sep 26, 2025 | 245.00 | 248.50 | 243.00 | 247.50 | 247.50 | 1.85% | 35,483 |
| Sep 25, 2025 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -2.21% | 19,707 |
| Sep 24, 2025 | 250.50 | 250.50 | 246.50 | 248.50 | 248.50 | -0.60% | 55,310 |
| Sep 23, 2025 | 250.00 | 255.50 | 249.50 | 250.00 | 250.00 | - | 32,459 |
| Sep 22, 2025 | 258.50 | 258.50 | 248.50 | 250.00 | 250.00 | -3.29% | 39,938 |
| Sep 19, 2025 | 258.50 | 262.50 | 257.50 | 258.50 | 258.50 | 0.19% | 403,408 |
| Sep 18, 2025 | 258.00 | 263.00 | 255.50 | 258.00 | 258.00 | - | 16,986 |
| Sep 17, 2025 | 259.50 | 260.00 | 253.50 | 258.00 | 258.00 | 2.18% | 21,100 |
| Sep 16, 2025 | 257.50 | 260.00 | 252.50 | 252.50 | 252.50 | -2.13% | 26,625 |
| Sep 15, 2025 | 255.00 | 260.00 | 252.50 | 258.00 | 258.00 | 1.98% | 38,629 |
| Sep 12, 2025 | 248.00 | 261.00 | 248.00 | 253.00 | 253.00 | 1.20% | 46,465 |
| Sep 11, 2025 | 251.00 | 252.00 | 248.50 | 250.00 | 250.00 | -0.20% | 10,166 |
| Sep 10, 2025 | 251.00 | 253.00 | 248.50 | 250.50 | 250.50 | - | 17,852 |
| Sep 9, 2025 | 251.00 | 252.50 | 247.50 | 250.50 | 250.50 | -0.20% | 14,022 |
| Sep 8, 2025 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | 0.60% | 20,809 |
| Sep 5, 2025 | 246.50 | 250.50 | 245.50 | 249.50 | 249.50 | 1.63% | 21,784 |
| Sep 4, 2025 | 245.00 | 248.00 | 245.00 | 245.50 | 245.50 | 0.20% | 10,634 |
| Sep 3, 2025 | 244.50 | 249.00 | 242.50 | 245.00 | 245.00 | 0.20% | 64,189 |
| Sep 2, 2025 | 250.50 | 251.00 | 240.50 | 244.50 | 244.50 | -3.17% | 43,971 |
| Sep 1, 2025 | 252.00 | 254.50 | 249.00 | 252.50 | 252.50 | - | 66,399 |
| Aug 29, 2025 | 254.50 | 257.50 | 252.00 | 252.50 | 252.50 | -0.79% | 25,648 |
| Aug 28, 2025 | 260.00 | 263.50 | 254.00 | 254.50 | 254.50 | -2.86% | 35,316 |
| Aug 27, 2025 | 257.00 | 267.00 | 257.00 | 262.00 | 262.00 | 1.16% | 22,885 |
| Aug 26, 2025 | 254.00 | 261.00 | 252.50 | 259.00 | 259.00 | 1.37% | 131,962 |
| Aug 25, 2025 | 259.00 | 260.00 | 255.00 | 255.50 | 255.50 | -1.92% | 10,999 |
| Aug 22, 2025 | 256.50 | 260.50 | 256.50 | 260.50 | 260.50 | 0.97% | 56,548 |
| Aug 21, 2025 | 261.00 | 261.00 | 254.00 | 258.00 | 258.00 | -0.39% | 17,414 |
| Aug 20, 2025 | 256.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.17% | 10,814 |
| Aug 19, 2025 | 250.50 | 256.50 | 250.00 | 256.00 | 256.00 | 2.40% | 13,655 |
| Aug 18, 2025 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.57% | 31,435 |
| Aug 15, 2025 | 258.50 | 260.00 | 254.00 | 254.00 | 254.00 | -1.93% | 19,952 |
| Aug 14, 2025 | 258.00 | 261.50 | 257.50 | 259.00 | 259.00 | 0.19% | 78,412 |
| Aug 13, 2025 | 256.50 | 259.00 | 255.00 | 258.50 | 258.50 | 0.78% | 44,497 |
| Aug 12, 2025 | 259.50 | 262.50 | 256.00 | 256.50 | 256.50 | -0.97% | 21,268 |
| Aug 11, 2025 | 261.50 | 263.00 | 258.00 | 259.00 | 259.00 | -0.77% | 84,190 |
| Aug 8, 2025 | 266.00 | 266.00 | 260.50 | 261.00 | 261.00 | -1.14% | 16,317 |
| Aug 7, 2025 | 260.00 | 266.00 | 259.50 | 264.00 | 264.00 | 1.15% | 34,485 |
| Aug 6, 2025 | 262.00 | 265.50 | 258.00 | 261.00 | 261.00 | -0.38% | 24,128 |
| Aug 5, 2025 | 273.50 | 273.50 | 259.50 | 262.00 | 262.00 | - | 18,636 |
| Aug 4, 2025 | 259.00 | 262.50 | 257.00 | 262.00 | 262.00 | 1.75% | 16,370 |