NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 223.50
-0.50 (-0.22%)
Nov 3, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 223.50 | 226.00 | 222.50 | 223.50 | 223.50 | -0.22% | 19,433 |
| Nov 2, 2026 | 219.50 | 224.00 | 218.50 | 224.00 | 224.00 | 1.36% | 30,504 |
| Oct 30, 2026 | 222.50 | 223.00 | 218.50 | 221.00 | 221.00 | -0.45% | 22,403 |
| Oct 29, 2026 | 223.50 | 225.50 | 221.00 | 222.00 | 222.00 | 0.05% | 24,801 |
| Oct 28, 2026 | 225.50 | 226.00 | 223.00 | 223.50 | 221.90 | -0.67% | 24,275 |
| Oct 27, 2026 | 226.00 | 226.00 | 221.00 | 225.00 | 223.39 | -0.44% | 55,484 |
| Oct 26, 2026 | 225.50 | 227.50 | 223.50 | 226.00 | 224.38 | 0.67% | 31,217 |
| Oct 23, 2026 | 222.50 | 225.00 | 221.50 | 224.50 | 222.89 | 1.13% | 28,082 |
| Oct 22, 2026 | 219.00 | 223.50 | 218.50 | 222.00 | 220.41 | 0.45% | 38,802 |
| Oct 21, 2026 | 218.00 | 225.00 | 218.00 | 221.00 | 219.42 | -0.90% | 70,519 |
| Oct 20, 2026 | 219.00 | 224.00 | 217.00 | 223.00 | 221.40 | 1.83% | 32,698 |
| Oct 19, 2026 | 229.50 | 229.50 | 218.00 | 219.00 | 217.43 | -3.74% | 62,193 |
| Oct 16, 2026 | 223.00 | 228.50 | 218.50 | 227.50 | 225.87 | 2.71% | 132,955 |
| Oct 15, 2026 | 222.50 | 224.00 | 220.00 | 221.50 | 219.91 | -1.12% | 137,660 |
| Oct 14, 2026 | 223.00 | 226.00 | 221.50 | 224.00 | 222.40 | 1.59% | 44,683 |
| Oct 13, 2026 | 219.00 | 223.50 | 219.00 | 220.50 | 218.92 | 1.15% | 163,214 |
| Oct 12, 2026 | 220.50 | 226.00 | 217.00 | 218.00 | 216.44 | -0.68% | 20,684 |
| Oct 9, 2026 | 217.50 | 221.50 | 217.50 | 219.50 | 217.93 | 0.92% | 18,921 |
| Oct 8, 2026 | 223.00 | 223.00 | 216.50 | 217.50 | 215.94 | -1.58% | 17,138 |
| Oct 7, 2026 | 221.00 | 225.50 | 220.00 | 221.00 | 219.42 | -1.12% | 16,327 |
| Oct 6, 2026 | 221.50 | 225.50 | 221.50 | 223.50 | 221.90 | 1.36% | 22,115 |
| Oct 5, 2026 | 220.50 | 223.00 | 218.00 | 220.50 | 218.92 | 0.23% | 21,462 |
| Oct 2, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 218.43 | -1.12% | 18,143 |
| Oct 1, 2026 | 222.00 | 227.00 | 221.50 | 222.50 | 220.91 | 0.23% | 32,152 |
| Sep 30, 2026 | 227.00 | 227.00 | 221.50 | 222.00 | 220.41 | -1.77% | 42,984 |
| Sep 29, 2026 | 225.50 | 229.00 | 225.00 | 226.00 | 224.38 | 0.44% | 44,471 |
| Sep 28, 2026 | 228.50 | 230.00 | 224.00 | 225.00 | 223.39 | -1.10% | 44,515 |
| Sep 25, 2026 | 223.50 | 232.50 | 223.50 | 227.50 | 225.87 | -0.66% | 49,289 |
| Sep 24, 2026 | 238.00 | 238.50 | 229.00 | 229.00 | 227.36 | -3.78% | 25,565 |
| Sep 23, 2026 | 240.50 | 241.00 | 235.00 | 238.00 | 236.30 | -1.24% | 38,696 |
| Sep 22, 2026 | 245.00 | 246.00 | 240.00 | 241.00 | 239.27 | -2.03% | 46,757 |
| Sep 21, 2026 | 241.50 | 247.00 | 241.00 | 246.00 | 244.24 | 1.65% | 34,059 |
| Sep 18, 2026 | 241.50 | 242.00 | 239.00 | 242.00 | 240.27 | - | 305,766 |
| Sep 17, 2026 | 240.50 | 243.50 | 240.00 | 242.00 | 240.27 | 0.41% | 19,001 |
| Sep 16, 2026 | 238.50 | 241.50 | 238.00 | 241.00 | 239.27 | 0.63% | 39,755 |
| Sep 15, 2026 | 242.00 | 242.00 | 238.00 | 239.50 | 237.79 | -1.24% | 41,525 |
| Sep 14, 2026 | 246.50 | 248.50 | 241.00 | 242.50 | 240.76 | -2.22% | 32,989 |
| Sep 11, 2026 | 247.50 | 248.00 | 245.00 | 248.00 | 246.22 | 0.40% | 15,389 |
| Sep 10, 2026 | 253.00 | 253.00 | 247.00 | 247.00 | 245.23 | -1.98% | 14,115 |
| Sep 9, 2026 | 252.50 | 255.50 | 250.00 | 252.00 | 250.20 | -0.98% | 32,629 |
| Sep 8, 2026 | 255.50 | 256.00 | 251.00 | 254.50 | 252.68 | -0.39% | 20,798 |
| Sep 7, 2026 | 260.50 | 262.00 | 255.50 | 255.50 | 253.67 | -1.92% | 67,489 |
| Sep 4, 2026 | 259.00 | 260.50 | 256.00 | 260.50 | 258.64 | 0.58% | 25,204 |
| Sep 3, 2026 | 253.00 | 261.50 | 252.00 | 259.00 | 257.15 | 2.98% | 46,542 |
| Sep 2, 2026 | 253.00 | 255.00 | 250.00 | 251.50 | 249.70 | -1.18% | 47,863 |
| Sep 1, 2026 | 253.00 | 255.50 | 250.00 | 254.50 | 252.68 | 0.59% | 94,287 |
| Aug 31, 2026 | 255.50 | 255.50 | 249.50 | 253.00 | 251.19 | -1.36% | 32,966 |
| Aug 28, 2026 | 259.50 | 260.00 | 254.50 | 256.50 | 254.66 | - | 15,198 |
| Aug 27, 2026 | 255.50 | 258.50 | 251.50 | 256.50 | 254.66 | 0.39% | 13,499 |
| Aug 26, 2026 | 257.00 | 258.50 | 253.50 | 255.50 | 253.67 | -0.39% | 19,474 |