NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 244.50
-8.00 (-3.17%)
Sep 2, 2025, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 255.00 | 260.50 | 255.00 | 257.50 | 257.50 | -0.77% | 16,600 |
| Jul 31, 2025 | 261.50 | 264.00 | 259.50 | 259.50 | 259.50 | -0.57% | 29,731 |
| Jul 30, 2025 | 261.50 | 267.50 | 259.50 | 261.00 | 261.00 | -5.26% | 24,302 |
| Jul 29, 2025 | 265.50 | 275.50 | 264.50 | 275.50 | 274.20 | 3.57% | 18,225 |
| Jul 28, 2025 | 271.50 | 274.00 | 264.50 | 266.00 | 264.74 | -2.03% | 24,157 |
| Jul 25, 2025 | 271.00 | 271.50 | 268.00 | 271.50 | 270.22 | 0.18% | 12,733 |
| Jul 24, 2025 | 255.50 | 271.00 | 255.50 | 271.00 | 269.72 | 0.37% | 15,123 |
| Jul 23, 2025 | 276.00 | 276.00 | 269.00 | 270.00 | 268.73 | -0.18% | 16,061 |
| Jul 22, 2025 | 270.00 | 273.00 | 267.00 | 270.50 | 269.22 | 0.56% | 29,191 |
| Jul 21, 2025 | 264.50 | 271.50 | 264.50 | 269.00 | 267.73 | 1.70% | 27,076 |
| Jul 18, 2025 | 267.00 | 267.00 | 261.50 | 264.50 | 263.25 | -0.56% | 28,206 |
| Jul 17, 2025 | 264.00 | 266.50 | 260.50 | 266.00 | 264.74 | 0.95% | 39,824 |
| Jul 16, 2025 | 268.50 | 269.50 | 263.50 | 263.50 | 262.26 | -2.04% | 32,395 |
| Jul 15, 2025 | 273.50 | 275.00 | 268.00 | 269.00 | 267.73 | -1.28% | 52,521 |
| Jul 14, 2025 | 267.00 | 274.00 | 266.00 | 272.50 | 271.21 | 4.01% | 135,806 |
| Jul 11, 2025 | 261.50 | 270.50 | 260.00 | 262.00 | 260.76 | 1.55% | 111,759 |
| Jul 10, 2025 | 255.50 | 258.50 | 254.00 | 258.00 | 256.78 | 0.78% | 23,255 |
| Jul 9, 2025 | 258.00 | 258.00 | 253.50 | 256.00 | 254.79 | -0.78% | 30,467 |
| Jul 8, 2025 | 260.00 | 260.00 | 255.50 | 258.00 | 256.78 | -0.77% | 18,950 |
| Jul 7, 2025 | 271.00 | 272.00 | 258.50 | 260.00 | 258.77 | -3.70% | 34,491 |
| Jul 4, 2025 | 267.00 | 271.00 | 264.50 | 270.00 | 268.73 | 0.93% | 41,880 |
| Jul 3, 2025 | 267.50 | 270.50 | 267.00 | 267.50 | 266.24 | 0.19% | 35,588 |
| Jul 2, 2025 | 264.00 | 269.00 | 261.50 | 267.00 | 265.74 | -1.84% | 84,370 |
| Jul 1, 2025 | 269.50 | 274.00 | 269.00 | 272.00 | 270.72 | 0.74% | 19,520 |
| Jun 30, 2025 | 271.50 | 279.00 | 269.50 | 270.00 | 268.73 | -0.74% | 40,080 |
| Jun 27, 2025 | 269.00 | 274.50 | 268.50 | 272.00 | 270.72 | 0.93% | 32,813 |
| Jun 26, 2025 | 268.50 | 273.50 | 267.50 | 269.50 | 268.23 | 0.94% | 25,275 |
| Jun 25, 2025 | 263.50 | 272.00 | 263.50 | 267.00 | 265.74 | 0.75% | 44,507 |