NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 224.00
+3.50 (1.59%)
Oct 14, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 223.00 | 226.00 | 221.50 | 224.00 | 224.00 | 1.59% | 44,683 |
| Oct 13, 2026 | 219.00 | 223.50 | 219.00 | 220.50 | 220.50 | 1.15% | 163,214 |
| Oct 12, 2026 | 220.50 | 226.00 | 217.00 | 218.00 | 218.00 | -0.68% | 20,684 |
| Oct 9, 2026 | 217.50 | 221.50 | 217.50 | 219.50 | 219.50 | 0.92% | 18,921 |
| Oct 8, 2026 | 223.00 | 223.00 | 216.50 | 217.50 | 217.50 | -1.58% | 17,138 |
| Oct 7, 2026 | 221.00 | 225.50 | 220.00 | 221.00 | 221.00 | -1.12% | 16,327 |
| Oct 6, 2026 | 221.50 | 225.50 | 221.50 | 223.50 | 223.50 | 1.36% | 22,115 |
| Oct 5, 2026 | 220.50 | 223.00 | 218.00 | 220.50 | 220.50 | 0.23% | 21,462 |
| Oct 2, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.12% | 18,143 |
| Oct 1, 2026 | 222.00 | 227.00 | 221.50 | 222.50 | 222.50 | 0.23% | 32,152 |
| Sep 30, 2026 | 227.00 | 227.00 | 221.50 | 222.00 | 222.00 | -1.77% | 42,984 |
| Sep 29, 2026 | 225.50 | 229.00 | 225.00 | 226.00 | 226.00 | 0.44% | 44,471 |
| Sep 28, 2026 | 228.50 | 230.00 | 224.00 | 225.00 | 225.00 | -1.10% | 44,515 |
| Sep 25, 2026 | 223.50 | 232.50 | 223.50 | 227.50 | 227.50 | -0.66% | 49,289 |
| Sep 24, 2026 | 238.00 | 238.50 | 229.00 | 229.00 | 229.00 | -3.78% | 25,565 |
| Sep 23, 2026 | 240.50 | 241.00 | 235.00 | 238.00 | 238.00 | -1.24% | 38,696 |
| Sep 22, 2026 | 245.00 | 246.00 | 240.00 | 241.00 | 241.00 | -2.03% | 46,757 |
| Sep 21, 2026 | 241.50 | 247.00 | 241.00 | 246.00 | 246.00 | 1.65% | 34,059 |
| Sep 18, 2026 | 241.50 | 242.00 | 239.00 | 242.00 | 242.00 | - | 305,766 |
| Sep 17, 2026 | 240.50 | 243.50 | 240.00 | 242.00 | 242.00 | 0.41% | 19,001 |
| Sep 16, 2026 | 238.50 | 241.50 | 238.00 | 241.00 | 241.00 | 0.63% | 39,755 |
| Sep 15, 2026 | 242.00 | 242.00 | 238.00 | 239.50 | 239.50 | -1.24% | 41,327 |
| Sep 14, 2026 | 246.50 | 248.50 | 241.00 | 242.50 | 242.50 | -2.22% | 32,989 |
| Sep 11, 2026 | 247.50 | 248.00 | 245.00 | 248.00 | 248.00 | 0.40% | 15,389 |
| Sep 10, 2026 | 253.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.98% | 14,115 |
| Sep 9, 2026 | 252.50 | 255.50 | 250.00 | 252.00 | 252.00 | -0.98% | 32,629 |
| Sep 8, 2026 | 255.50 | 256.00 | 251.00 | 254.50 | 254.50 | -0.39% | 20,798 |
| Sep 7, 2026 | 260.50 | 262.00 | 255.50 | 255.50 | 255.50 | -1.92% | 67,489 |
| Sep 4, 2026 | 259.00 | 260.50 | 256.00 | 260.50 | 260.50 | 0.58% | 25,204 |
| Sep 3, 2026 | 253.00 | 261.50 | 252.00 | 259.00 | 259.00 | 2.98% | 46,542 |
| Sep 2, 2026 | 253.00 | 255.00 | 250.00 | 251.50 | 251.50 | -1.18% | 47,863 |
| Sep 1, 2026 | 253.00 | 255.50 | 250.00 | 254.50 | 254.50 | 0.59% | 94,287 |
| Aug 31, 2026 | 255.50 | 255.50 | 249.50 | 253.00 | 253.00 | -1.36% | 32,966 |
| Aug 28, 2026 | 259.50 | 260.00 | 254.50 | 256.50 | 256.50 | - | 15,198 |
| Aug 27, 2026 | 255.50 | 258.50 | 251.50 | 256.50 | 256.50 | 0.39% | 13,499 |
| Aug 26, 2026 | 257.00 | 258.50 | 253.50 | 255.50 | 255.50 | -0.39% | 19,474 |
| Aug 25, 2026 | 253.50 | 257.00 | 253.50 | 256.50 | 256.50 | 0.59% | 10,848 |
| Aug 24, 2026 | 254.50 | 256.50 | 251.00 | 255.00 | 255.00 | - | 26,225 |
| Aug 21, 2026 | 258.00 | 258.50 | 254.00 | 255.00 | 255.00 | -0.78% | 36,135 |
| Aug 20, 2026 | 254.50 | 259.00 | 254.00 | 257.00 | 257.00 | 1.18% | 16,196 |
| Aug 19, 2026 | 255.50 | 256.00 | 249.50 | 254.00 | 254.00 | 0.20% | 12,611 |
| Aug 18, 2026 | 256.50 | 258.00 | 253.00 | 253.50 | 253.50 | -1.74% | 10,909 |
| Aug 17, 2026 | 256.50 | 258.00 | 255.00 | 258.00 | 258.00 | - | 14,021 |
| Aug 14, 2026 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 9,236 |
| Aug 13, 2026 | 260.00 | 260.50 | 257.00 | 258.00 | 258.00 | -0.58% | 14,728 |
| Aug 12, 2026 | 258.00 | 261.00 | 254.00 | 259.50 | 259.50 | 0.58% | 108,669 |
| Aug 11, 2026 | 260.50 | 261.50 | 257.00 | 258.00 | 258.00 | -0.96% | 11,513 |
| Aug 10, 2026 | 261.50 | 264.00 | 259.50 | 260.50 | 260.50 | -0.57% | 16,233 |
| Aug 7, 2026 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 0.38% | 8,693 |
| Aug 6, 2026 | 264.50 | 265.00 | 260.50 | 261.00 | 261.00 | -0.38% | 17,542 |