NP3 Fastigheter AB (publ) (STO:NP3)
Sweden
· Delayed Price · Currency is SEK 251.00
-7.50 (-2.90%)
Mar 9, 2026, 5:29 PM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 261.00 | 265.50 | 258.00 | 258.50 | 258.50 | -0.39% | 85,266 |
| Mar 5, 2026 | 263.50 | 264.50 | 259.50 | 259.50 | 259.50 | -1.52% | 21,892 |
| Mar 4, 2026 | 256.50 | 266.00 | 252.00 | 263.50 | 263.50 | 2.33% | 35,288 |
| Mar 3, 2026 | 265.50 | 265.50 | 255.00 | 257.50 | 257.50 | -3.20% | 19,144 |
| Mar 2, 2026 | 266.50 | 270.00 | 264.00 | 266.00 | 266.00 | -1.30% | 132,019 |
| Feb 27, 2026 | 266.50 | 275.50 | 266.50 | 269.50 | 269.50 | -0.55% | 63,998 |
| Feb 26, 2026 | 265.00 | 271.50 | 263.50 | 271.00 | 271.00 | 2.65% | 27,165 |
| Feb 25, 2026 | 266.50 | 267.00 | 262.50 | 264.00 | 264.00 | -0.19% | 17,502 |
| Feb 24, 2026 | 260.00 | 269.00 | 260.00 | 264.50 | 264.50 | 1.54% | 40,057 |
| Feb 23, 2026 | 263.00 | 266.00 | 259.50 | 260.50 | 260.50 | -0.57% | 23,483 |
| Feb 20, 2026 | 257.00 | 263.00 | 256.50 | 262.00 | 262.00 | 1.95% | 47,946 |
| Feb 19, 2026 | 253.00 | 259.00 | 253.00 | 257.00 | 257.00 | 1.38% | 45,209 |
| Feb 18, 2026 | 260.50 | 262.50 | 253.50 | 253.50 | 253.50 | -3.61% | 27,031 |
| Feb 17, 2026 | 258.00 | 263.50 | 257.00 | 263.00 | 263.00 | 2.33% | 529,595 |
| Feb 16, 2026 | 259.00 | 264.00 | 257.00 | 257.00 | 257.00 | -0.77% | 25,492 |
| Feb 13, 2026 | 264.50 | 266.00 | 258.50 | 259.00 | 259.00 | -3.54% | 31,705 |
| Feb 12, 2026 | 265.00 | 269.00 | 260.00 | 268.50 | 268.50 | 1.32% | 35,033 |
| Feb 11, 2026 | 272.00 | 272.00 | 263.00 | 265.00 | 265.00 | -2.57% | 38,519 |
| Feb 10, 2026 | 269.50 | 273.00 | 266.50 | 272.00 | 272.00 | 1.87% | 28,993 |
| Feb 9, 2026 | 268.00 | 273.50 | 265.00 | 267.00 | 267.00 | 0.19% | 207,337 |
| Feb 6, 2026 | 255.00 | 269.50 | 255.00 | 266.50 | 266.50 | 3.29% | 244,420 |
| Feb 5, 2026 | 258.00 | 261.00 | 257.00 | 258.00 | 258.00 | - | 33,928 |
| Feb 4, 2026 | 263.50 | 263.50 | 256.50 | 258.00 | 258.00 | -0.77% | 142,410 |
| Feb 3, 2026 | 261.00 | 261.50 | 256.50 | 260.00 | 260.00 | - | 12,510 |
| Feb 2, 2026 | 263.50 | 263.50 | 258.50 | 260.00 | 260.00 | -1.52% | 140,133 |
| Jan 30, 2026 | 265.50 | 266.50 | 261.00 | 264.00 | 264.00 | -0.56% | 36,715 |
| Jan 29, 2026 | 264.00 | 267.50 | 259.00 | 265.50 | 265.50 | 0.95% | 19,848 |
| Jan 28, 2026 | 257.00 | 264.50 | 257.00 | 263.00 | 261.70 | 1.94% | 27,266 |
| Jan 27, 2026 | 260.00 | 260.00 | 256.50 | 258.00 | 256.72 | -1.15% | 25,179 |
| Jan 26, 2026 | 263.50 | 266.50 | 259.00 | 261.00 | 259.71 | -0.76% | 14,482 |
| Jan 23, 2026 | 261.50 | 265.00 | 260.50 | 263.00 | 261.70 | 0.57% | 16,882 |
| Jan 22, 2026 | 258.50 | 264.00 | 258.00 | 261.50 | 260.21 | 2.55% | 31,260 |
| Jan 21, 2026 | 258.00 | 258.50 | 254.00 | 255.00 | 253.74 | -0.97% | 23,422 |
| Jan 20, 2026 | 265.00 | 265.50 | 257.50 | 257.50 | 256.23 | -2.65% | 227,465 |
| Jan 19, 2026 | 267.00 | 267.00 | 262.00 | 264.50 | 263.19 | -1.49% | 42,820 |
| Jan 16, 2026 | 269.50 | 270.00 | 265.50 | 268.50 | 267.17 | -0.37% | 25,947 |
| Jan 15, 2026 | 264.00 | 269.50 | 263.50 | 269.50 | 268.17 | 2.08% | 183,218 |
| Jan 14, 2026 | 266.00 | 266.50 | 261.00 | 264.00 | 262.70 | -0.75% | 70,112 |
| Jan 13, 2026 | 264.00 | 267.00 | 262.00 | 266.00 | 264.69 | - | 122,601 |
| Jan 12, 2026 | 269.50 | 270.50 | 264.50 | 266.00 | 264.69 | -1.12% | 37,705 |
| Jan 9, 2026 | 265.00 | 270.50 | 261.00 | 269.00 | 267.67 | 1.13% | 35,210 |
| Jan 8, 2026 | 268.50 | 270.00 | 264.00 | 266.00 | 264.69 | -1.12% | 79,236 |
| Jan 7, 2026 | 259.00 | 269.00 | 259.00 | 269.00 | 267.67 | 5.08% | 55,069 |
| Jan 5, 2026 | 255.50 | 256.50 | 253.00 | 256.00 | 254.73 | 0.20% | 60,494 |
| Jan 2, 2026 | 259.00 | 259.00 | 254.00 | 255.50 | 254.24 | -1.35% | 14,501 |
| Dec 30, 2025 | 259.00 | 259.50 | 257.50 | 259.00 | 257.72 | - | 10,280 |
| Dec 29, 2025 | 253.50 | 259.00 | 252.50 | 259.00 | 257.72 | 2.78% | 15,435 |
| Dec 23, 2025 | 251.00 | 253.50 | 251.00 | 252.00 | 250.75 | 0.40% | 14,261 |
| Dec 22, 2025 | 252.00 | 252.50 | 248.50 | 251.00 | 249.76 | - | 11,121 |
| Dec 19, 2025 | 252.50 | 254.50 | 248.50 | 251.00 | 249.76 | -0.79% | 47,282 |
| Dec 18, 2025 | 250.50 | 253.50 | 250.50 | 253.00 | 251.75 | 0.80% | 23,269 |
| Dec 17, 2025 | 249.50 | 252.50 | 246.50 | 251.00 | 249.76 | 0.60% | 63,751 |
| Dec 16, 2025 | 248.50 | 250.00 | 245.00 | 249.50 | 248.27 | 0.60% | 181,154 |
| Dec 15, 2025 | 248.50 | 251.00 | 247.00 | 248.00 | 246.77 | -0.80% | 20,287 |
| Dec 12, 2025 | 248.00 | 252.50 | 248.00 | 250.00 | 248.76 | 0.20% | 20,491 |
| Dec 11, 2025 | 258.50 | 258.50 | 247.50 | 249.50 | 248.27 | -0.40% | 22,786 |
| Dec 10, 2025 | 247.50 | 250.50 | 246.00 | 250.50 | 249.26 | 0.60% | 22,873 |
| Dec 9, 2025 | 254.50 | 254.50 | 247.00 | 249.00 | 247.77 | -1.58% | 36,586 |
| Dec 8, 2025 | 260.00 | 261.50 | 253.00 | 253.00 | 251.75 | -2.69% | 16,684 |
| Dec 5, 2025 | 258.50 | 263.00 | 257.50 | 260.00 | 258.71 | 0.97% | 23,276 |
| Dec 4, 2025 | 252.00 | 258.50 | 252.00 | 257.50 | 256.23 | 2.18% | 19,618 |
| Dec 3, 2025 | 254.50 | 255.00 | 251.00 | 252.00 | 250.75 | - | 13,276 |
| Dec 2, 2025 | 257.50 | 257.50 | 252.00 | 252.00 | 250.75 | -1.95% | 84,386 |
| Dec 1, 2025 | 260.00 | 260.00 | 254.50 | 257.00 | 255.73 | -1.15% | 12,565 |
| Nov 28, 2025 | 261.00 | 261.00 | 258.00 | 260.00 | 258.71 | -0.19% | 91,190 |
| Nov 27, 2025 | 258.00 | 261.50 | 257.00 | 260.50 | 259.21 | 1.17% | 97,002 |
| Nov 26, 2025 | 255.50 | 260.00 | 253.50 | 257.50 | 256.23 | 0.98% | 138,501 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 255.00 | 253.74 | 0.99% | 107,695 |
| Nov 24, 2025 | 250.00 | 252.50 | 249.50 | 252.50 | 251.25 | 1.81% | 218,903 |
| Nov 21, 2025 | 242.50 | 249.50 | 240.50 | 248.00 | 246.77 | 2.48% | 278,720 |
| Nov 20, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 240.80 | -1.22% | 74,161 |
| Nov 19, 2025 | 242.50 | 245.50 | 241.00 | 245.00 | 243.79 | 0.41% | 38,584 |
| Nov 18, 2025 | 246.50 | 246.50 | 242.00 | 244.00 | 242.79 | -1.61% | 18,754 |
| Nov 17, 2025 | 250.00 | 251.00 | 247.00 | 248.00 | 246.77 | - | 11,976 |
| Nov 14, 2025 | 248.50 | 249.50 | 246.00 | 248.00 | 246.77 | -0.80% | 14,855 |
| Nov 13, 2025 | 250.50 | 254.00 | 249.50 | 250.00 | 248.76 | -0.79% | 17,951 |
| Nov 12, 2025 | 250.50 | 253.00 | 247.00 | 252.00 | 250.75 | 0.80% | 32,893 |
| Nov 11, 2025 | 250.00 | 252.50 | 247.50 | 250.00 | 248.76 | -0.99% | 21,941 |
| Nov 10, 2025 | 257.50 | 258.50 | 251.00 | 252.50 | 251.25 | -1.56% | 42,919 |
| Nov 7, 2025 | 255.00 | 258.50 | 253.50 | 256.50 | 255.23 | 0.98% | 15,280 |
| Nov 6, 2025 | 253.00 | 255.50 | 250.00 | 254.00 | 252.74 | 0.99% | 41,159 |
| Nov 5, 2025 | 256.50 | 256.50 | 251.00 | 251.50 | 250.26 | -0.98% | 41,301 |
| Nov 4, 2025 | 256.50 | 256.50 | 253.00 | 254.00 | 252.74 | -0.97% | 95,080 |
| Nov 3, 2025 | 259.50 | 260.00 | 256.50 | 256.50 | 255.23 | -0.97% | 29,545 |
| Oct 31, 2025 | 260.50 | 262.00 | 258.50 | 259.00 | 257.72 | -1.33% | 22,214 |
| Oct 30, 2025 | 263.50 | 264.00 | 261.00 | 262.50 | 261.20 | -0.94% | 16,577 |
| Oct 29, 2025 | 271.50 | 272.00 | 265.00 | 265.00 | 262.40 | -1.67% | 16,496 |
| Oct 28, 2025 | 274.00 | 275.00 | 268.50 | 269.50 | 266.85 | -1.64% | 73,918 |
| Oct 27, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 271.31 | - | 11,506 |
| Oct 24, 2025 | 276.50 | 277.00 | 270.00 | 274.00 | 271.31 | -0.36% | 383,950 |
| Oct 23, 2025 | 274.00 | 276.50 | 269.50 | 275.00 | 272.30 | 0.73% | 212,515 |
| Oct 22, 2025 | 274.50 | 277.50 | 270.00 | 273.00 | 270.32 | -0.73% | 63,000 |
| Oct 21, 2025 | 267.50 | 275.00 | 267.50 | 275.00 | 272.30 | 2.80% | 115,113 |
| Oct 20, 2025 | 258.00 | 268.00 | 257.00 | 267.50 | 264.87 | 3.48% | 87,731 |
| Oct 17, 2025 | 264.50 | 264.50 | 250.50 | 258.50 | 255.96 | -1.15% | 91,031 |
| Oct 16, 2025 | 264.00 | 265.00 | 260.00 | 261.50 | 258.93 | -0.95% | 28,304 |
| Oct 15, 2025 | 263.50 | 266.00 | 262.00 | 264.00 | 261.41 | 1.34% | 148,554 |
| Oct 14, 2025 | 257.00 | 263.50 | 256.00 | 260.50 | 257.94 | 0.97% | 52,373 |
| Oct 13, 2025 | 250.00 | 260.00 | 248.00 | 258.00 | 255.47 | 2.99% | 61,556 |
| Oct 10, 2025 | 245.50 | 251.50 | 245.50 | 250.50 | 248.04 | 3.09% | 70,045 |