NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 260.00
+0.50 (0.19%)
Jul 24, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 259.50 | 263.00 | 258.00 | 260.00 | 260.00 | 0.19% | 20,401 |
| Jul 23, 2026 | 262.00 | 267.00 | 259.00 | 259.50 | 259.50 | -1.14% | 19,772 |
| Jul 22, 2026 | 260.50 | 265.50 | 260.50 | 262.50 | 262.50 | 0.57% | 12,485 |
| Jul 21, 2026 | 261.00 | 263.50 | 259.00 | 261.00 | 261.00 | -0.38% | 14,357 |
| Jul 20, 2026 | 263.00 | 264.50 | 260.00 | 262.00 | 262.00 | -0.38% | 10,236 |
| Jul 17, 2026 | 266.50 | 267.00 | 261.00 | 263.00 | 263.00 | -0.75% | 11,972 |
| Jul 16, 2026 | 268.50 | 269.50 | 262.50 | 265.00 | 265.00 | -1.67% | 20,270 |
| Jul 15, 2026 | 267.50 | 270.00 | 264.00 | 269.50 | 269.50 | 0.56% | 23,431 |
| Jul 14, 2026 | 264.50 | 269.00 | 260.00 | 268.00 | 268.00 | 1.13% | 33,239 |
| Jul 13, 2026 | 269.00 | 271.50 | 263.50 | 265.00 | 265.00 | -2.21% | 18,489 |
| Jul 10, 2026 | 275.00 | 280.00 | 269.00 | 271.00 | 271.00 | -0.37% | 27,879 |
| Jul 9, 2026 | 272.00 | 274.50 | 269.00 | 272.00 | 272.00 | 0.93% | 17,498 |
| Jul 8, 2026 | 275.50 | 275.50 | 266.50 | 269.50 | 269.50 | -2.71% | 22,651 |
| Jul 7, 2026 | 280.50 | 281.50 | 276.00 | 277.00 | 277.00 | -0.36% | 11,605 |
| Jul 6, 2026 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 19,090 |
| Jul 3, 2026 | 277.00 | 282.00 | 275.00 | 280.00 | 280.00 | 1.45% | 42,263 |
| Jul 2, 2026 | 269.50 | 279.00 | 269.00 | 276.00 | 276.00 | 2.22% | 41,414 |
| Jul 1, 2026 | 268.00 | 270.00 | 261.00 | 270.00 | 270.00 | 1.31% | 34,620 |
| Jun 30, 2026 | 264.50 | 272.00 | 263.50 | 266.50 | 266.50 | 0.76% | 45,168 |
| Jun 29, 2026 | 269.50 | 269.50 | 264.00 | 264.50 | 264.50 | -1.31% | 15,968 |
| Jun 26, 2026 | 266.50 | 269.50 | 264.50 | 268.00 | 268.00 | 0.56% | 12,053 |
| Jun 25, 2026 | 270.00 | 270.00 | 261.50 | 266.50 | 266.50 | 1.91% | 26,439 |
| Jun 24, 2026 | 260.50 | 265.00 | 257.50 | 261.50 | 261.50 | 0.38% | 58,009 |
| Jun 23, 2026 | 261.00 | 265.00 | 260.00 | 260.50 | 260.50 | 0.39% | 28,072 |
| Jun 22, 2026 | 257.00 | 261.00 | 255.50 | 259.50 | 259.50 | - | 278,206 |
| Jun 18, 2026 | 260.00 | 260.50 | 255.00 | 259.50 | 259.50 | -0.38% | 38,355 |
| Jun 17, 2026 | 263.50 | 263.50 | 259.00 | 260.50 | 260.50 | -1.70% | 31,402 |
| Jun 16, 2026 | 270.00 | 270.50 | 265.00 | 265.00 | 265.00 | -1.85% | 36,324 |
| Jun 15, 2026 | 278.00 | 283.00 | 269.50 | 270.00 | 270.00 | -1.64% | 19,861 |
| Jun 12, 2026 | 275.00 | 278.00 | 273.00 | 274.50 | 274.50 | 0.55% | 169,509 |
| Jun 11, 2026 | 271.00 | 276.00 | 268.00 | 273.00 | 273.00 | 0.18% | 34,336 |
| Jun 10, 2026 | 267.00 | 278.00 | 264.00 | 272.50 | 272.50 | 2.06% | 90,456 |
| Jun 9, 2026 | 265.00 | 269.50 | 262.00 | 267.00 | 267.00 | 0.95% | 25,559 |
| Jun 8, 2026 | 263.00 | 266.00 | 260.00 | 264.50 | 264.50 | -0.19% | 17,358 |
| Jun 5, 2026 | 267.00 | 270.00 | 264.00 | 265.00 | 265.00 | -0.38% | 12,974 |
| Jun 4, 2026 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | -1.30% | 36,813 |
| Jun 3, 2026 | 273.00 | 274.50 | 268.00 | 269.50 | 269.50 | -1.82% | 29,702 |
| Jun 2, 2026 | 278.00 | 282.00 | 272.50 | 274.50 | 274.50 | -0.18% | 20,687 |
| Jun 1, 2026 | 292.00 | 292.00 | 275.00 | 275.00 | 275.00 | -6.14% | 40,699 |
| May 29, 2026 | 284.50 | 293.00 | 282.00 | 293.00 | 293.00 | 2.81% | 134,758 |
| May 28, 2026 | 282.50 | 286.50 | 280.00 | 285.00 | 285.00 | 0.71% | 27,743 |
| May 27, 2026 | 281.50 | 288.50 | 279.00 | 283.00 | 283.00 | 0.53% | 28,665 |
| May 26, 2026 | 282.50 | 285.00 | 280.50 | 281.50 | 281.50 | -0.35% | 19,925 |
| May 25, 2026 | 279.50 | 285.50 | 279.50 | 282.50 | 282.50 | 1.62% | 29,412 |
| 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 |