NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 282.50
+4.50 (1.62%)
May 25, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 276.00 | 279.50 | 275.00 | 278.00 | 278.00 | 0.91% | 34,610 |
| May 21, 2026 | 275.50 | 277.00 | 272.50 | 275.50 | 275.50 | 0.18% | 27,487 |
| May 20, 2026 | 274.00 | 276.50 | 268.00 | 275.00 | 275.00 | 0.36% | 32,110 |
| May 19, 2026 | 272.00 | 274.50 | 271.00 | 274.00 | 274.00 | 1.67% | 22,920 |
| May 18, 2026 | 265.00 | 271.50 | 261.00 | 269.50 | 269.50 | 1.70% | 42,330 |
| May 15, 2026 | 268.00 | 271.00 | 264.50 | 265.00 | 265.00 | -1.30% | 28,416 |
| May 13, 2026 | 274.50 | 274.50 | 267.50 | 268.50 | 268.50 | - | 13,110 |
| May 12, 2026 | 272.50 | 273.50 | 268.00 | 268.50 | 268.50 | -2.19% | 38,755 |
| May 11, 2026 | 265.00 | 274.50 | 261.50 | 274.50 | 274.50 | 3.98% | 25,993 |
| May 8, 2026 | 264.00 | 265.00 | 261.00 | 264.00 | 264.00 | - | 23,676 |
| May 7, 2026 | 267.00 | 267.00 | 263.50 | 264.00 | 264.00 | 0.04% | 60,077 |
| May 6, 2026 | 264.00 | 275.00 | 262.00 | 265.50 | 263.90 | 1.72% | 30,516 |
| May 5, 2026 | 257.00 | 262.50 | 256.50 | 261.00 | 259.43 | 1.75% | 44,378 |
| May 4, 2026 | 262.00 | 262.00 | 255.00 | 256.50 | 254.95 | -1.54% | 118,730 |
| Apr 30, 2026 | 259.00 | 260.50 | 255.00 | 260.50 | 258.93 | 0.58% | 9,651 |
| Apr 29, 2026 | 246.50 | 261.50 | 246.50 | 259.00 | 257.44 | -0.77% | 24,568 |
| Apr 28, 2026 | 264.50 | 264.50 | 256.50 | 261.00 | 259.43 | -1.32% | 65,031 |
| Apr 27, 2026 | 266.50 | 268.00 | 262.50 | 264.50 | 262.91 | -0.38% | 110,343 |
| Apr 24, 2026 | 262.00 | 268.00 | 257.50 | 265.50 | 263.90 | 2.12% | 335,575 |
| Apr 23, 2026 | 265.00 | 268.00 | 260.00 | 260.00 | 258.43 | -2.44% | 15,042 |
| Apr 22, 2026 | 267.00 | 271.00 | 265.50 | 266.50 | 264.89 | -0.19% | 18,120 |
| Apr 21, 2026 | 269.50 | 269.50 | 263.50 | 267.00 | 265.39 | 0.19% | 37,882 |
| Apr 20, 2026 | 272.00 | 274.00 | 266.00 | 266.50 | 264.89 | -3.09% | 74,023 |
| Apr 17, 2026 | 267.50 | 275.00 | 267.50 | 275.00 | 273.34 | 2.80% | 24,085 |
| Apr 16, 2026 | 264.00 | 270.00 | 261.00 | 267.50 | 265.89 | 1.33% | 43,279 |
| Apr 15, 2026 | 263.00 | 268.50 | 261.00 | 264.00 | 262.41 | 0.19% | 57,247 |
| Apr 14, 2026 | 259.00 | 266.50 | 259.00 | 263.50 | 261.91 | 1.93% | 23,911 |
| Apr 13, 2026 | 254.00 | 258.50 | 253.00 | 258.50 | 256.94 | 0.39% | 33,905 |
| Apr 10, 2026 | 257.00 | 261.50 | 256.00 | 257.50 | 255.95 | 0.19% | 23,195 |
| Apr 9, 2026 | 251.50 | 257.00 | 251.50 | 257.00 | 255.45 | 1.58% | 21,730 |
| Apr 8, 2026 | 258.00 | 258.00 | 252.00 | 253.00 | 251.48 | 2.22% | 26,601 |
| Apr 7, 2026 | 250.00 | 253.00 | 246.00 | 247.50 | 246.01 | -0.80% | 18,034 |
| Apr 2, 2026 | 246.50 | 250.50 | 245.50 | 249.50 | 248.00 | -0.60% | 8,647 |
| Apr 1, 2026 | 245.50 | 254.00 | 245.50 | 251.00 | 249.49 | 2.45% | 108,983 |
| Mar 31, 2026 | 249.00 | 249.00 | 239.50 | 245.00 | 243.52 | 2.94% | 60,509 |
| Mar 30, 2026 | 233.00 | 240.00 | 231.50 | 238.00 | 236.57 | 1.71% | 28,803 |
| Mar 27, 2026 | 240.00 | 240.00 | 232.50 | 234.00 | 232.59 | -2.30% | 35,921 |
| Mar 26, 2026 | 240.00 | 241.50 | 236.00 | 239.50 | 238.06 | -0.42% | 46,175 |
| Mar 25, 2026 | 242.00 | 243.00 | 239.00 | 240.50 | 239.05 | 1.91% | 30,390 |
| Mar 24, 2026 | 233.00 | 237.00 | 233.00 | 236.00 | 234.58 | 1.29% | 26,860 |
| Mar 23, 2026 | 231.00 | 239.50 | 224.00 | 233.00 | 231.60 | -2.31% | 45,292 |
| Mar 20, 2026 | 246.50 | 247.50 | 237.50 | 238.50 | 237.06 | -2.65% | 49,741 |
| Mar 19, 2026 | 247.50 | 247.50 | 242.50 | 245.00 | 243.52 | -2.39% | 40,302 |
| Mar 18, 2026 | 252.00 | 253.50 | 249.00 | 251.00 | 249.49 | -0.20% | 21,617 |
| Mar 17, 2026 | 251.50 | 255.00 | 250.00 | 251.50 | 249.98 | -0.40% | 15,539 |
| Mar 16, 2026 | 253.00 | 256.00 | 251.00 | 252.50 | 250.98 | -0.20% | 38,964 |
| Mar 13, 2026 | 256.50 | 258.50 | 251.00 | 253.00 | 251.48 | -2.13% | 84,748 |
| Mar 12, 2026 | 258.00 | 260.00 | 256.00 | 258.50 | 256.94 | 1.17% | 55,801 |
| Mar 11, 2026 | 261.00 | 261.00 | 255.50 | 255.50 | 253.96 | -2.29% | 30,160 |
| Mar 10, 2026 | 258.00 | 263.00 | 255.00 | 261.50 | 259.92 | 4.18% | 43,108 |