NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 258.00
0.00 (0.00%)
Aug 14, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 266.50 | 268.00 | 262.00 | 262.00 | 262.00 | -1.69% | 15,261 |
| Aug 4, 2026 | 267.50 | 268.00 | 263.00 | 266.50 | 266.50 | -0.19% | 15,717 |
| Aug 3, 2026 | 265.00 | 268.50 | 263.00 | 267.00 | 267.00 | 0.75% | 14,872 |
| Jul 31, 2026 | 265.50 | 268.50 | 263.00 | 265.00 | 265.00 | - | 23,438 |
| Jul 30, 2026 | 265.00 | 268.00 | 262.50 | 265.00 | 265.00 | 0.61% | 12,402 |
| Jul 29, 2026 | 266.00 | 266.00 | 262.00 | 265.00 | 263.40 | -0.38% | 11,950 |
| Jul 28, 2026 | 263.00 | 267.50 | 262.50 | 266.00 | 264.39 | 0.76% | 12,806 |
| Jul 27, 2026 | 260.50 | 266.00 | 260.50 | 264.00 | 262.41 | 1.54% | 8,920 |
| Jul 24, 2026 | 259.50 | 263.00 | 258.00 | 260.00 | 258.43 | 0.19% | 20,401 |
| Jul 23, 2026 | 262.00 | 267.00 | 259.00 | 259.50 | 257.93 | -1.14% | 19,772 |
| Jul 22, 2026 | 260.50 | 265.50 | 260.50 | 262.50 | 260.92 | 0.57% | 12,485 |
| Jul 21, 2026 | 261.00 | 263.50 | 259.00 | 261.00 | 259.42 | -0.38% | 14,357 |
| Jul 20, 2026 | 263.00 | 264.50 | 260.00 | 262.00 | 260.42 | -0.38% | 10,236 |
| Jul 17, 2026 | 266.50 | 267.00 | 261.00 | 263.00 | 261.41 | -0.75% | 11,972 |
| Jul 16, 2026 | 268.50 | 269.50 | 262.50 | 265.00 | 263.40 | -1.67% | 20,270 |
| Jul 15, 2026 | 267.50 | 270.00 | 264.00 | 269.50 | 267.87 | 0.56% | 23,431 |
| Jul 14, 2026 | 264.50 | 269.00 | 260.00 | 268.00 | 266.38 | 1.13% | 33,239 |
| Jul 13, 2026 | 269.00 | 271.50 | 263.50 | 265.00 | 263.40 | -2.21% | 18,489 |
| Jul 10, 2026 | 275.00 | 280.00 | 269.00 | 271.00 | 269.36 | -0.37% | 27,879 |
| Jul 9, 2026 | 272.00 | 274.50 | 269.00 | 272.00 | 270.36 | 0.93% | 17,498 |
| Jul 8, 2026 | 275.50 | 275.50 | 266.50 | 269.50 | 267.87 | -2.71% | 22,651 |
| Jul 7, 2026 | 280.50 | 281.50 | 276.00 | 277.00 | 275.33 | -0.36% | 11,605 |
| Jul 6, 2026 | 280.00 | 282.00 | 278.00 | 278.00 | 276.32 | -0.71% | 19,090 |
| Jul 3, 2026 | 277.00 | 282.00 | 275.00 | 280.00 | 278.31 | 1.45% | 42,263 |
| Jul 2, 2026 | 269.50 | 279.00 | 269.00 | 276.00 | 274.33 | 2.22% | 41,414 |
| Jul 1, 2026 | 268.00 | 270.00 | 261.00 | 270.00 | 268.37 | 1.31% | 34,620 |
| Jun 30, 2026 | 264.50 | 272.00 | 263.50 | 266.50 | 264.89 | 0.76% | 45,168 |
| Jun 29, 2026 | 269.50 | 269.50 | 264.00 | 264.50 | 262.90 | -1.31% | 15,968 |
| Jun 26, 2026 | 266.50 | 269.50 | 264.50 | 268.00 | 266.38 | 0.56% | 12,053 |
| Jun 25, 2026 | 270.00 | 270.00 | 261.50 | 266.50 | 264.89 | 1.91% | 26,439 |
| Jun 24, 2026 | 260.50 | 265.00 | 257.50 | 261.50 | 259.92 | 0.38% | 58,009 |
| Jun 23, 2026 | 261.00 | 265.00 | 260.00 | 260.50 | 258.93 | 0.39% | 28,072 |
| Jun 22, 2026 | 257.00 | 261.00 | 255.50 | 259.50 | 257.93 | - | 278,206 |
| Jun 18, 2026 | 260.00 | 260.50 | 255.00 | 259.50 | 257.93 | -0.38% | 38,355 |
| Jun 17, 2026 | 263.50 | 263.50 | 259.00 | 260.50 | 258.93 | -1.70% | 31,402 |
| Jun 16, 2026 | 270.00 | 270.50 | 265.00 | 265.00 | 263.40 | -1.85% | 36,324 |
| Jun 15, 2026 | 278.00 | 283.00 | 269.50 | 270.00 | 268.37 | -1.64% | 19,861 |
| Jun 12, 2026 | 275.00 | 278.00 | 273.00 | 274.50 | 272.84 | 0.55% | 169,509 |
| Jun 11, 2026 | 271.00 | 276.00 | 268.00 | 273.00 | 271.35 | 0.18% | 34,336 |
| Jun 10, 2026 | 267.00 | 278.00 | 264.00 | 272.50 | 270.85 | 2.06% | 90,456 |
| Jun 9, 2026 | 265.00 | 269.50 | 262.00 | 267.00 | 265.39 | 0.95% | 25,559 |
| Jun 8, 2026 | 263.00 | 266.00 | 260.00 | 264.50 | 262.90 | -0.19% | 17,358 |
| Jun 5, 2026 | 267.00 | 270.00 | 264.00 | 265.00 | 263.40 | -0.38% | 12,974 |