NP3 Fastigheter AB (publ) (STO:NP3)
Sweden
· Delayed Price · Currency is SEK 260.00
+2.50 (0.97%)
At close: Dec 5, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.50 | 263.00 | 257.50 | 260.00 | 260.00 | 0.97% | 23,276 |
| Dec 4, 2025 | 252.00 | 258.50 | 252.00 | 257.50 | 257.50 | 2.18% | 19,618 |
| Dec 3, 2025 | 254.50 | 255.00 | 251.00 | 252.00 | 252.00 | - | 13,276 |
| Dec 2, 2025 | 257.50 | 257.50 | 252.00 | 252.00 | 252.00 | -1.95% | 83,513 |
| Dec 1, 2025 | 260.00 | 260.00 | 254.50 | 257.00 | 257.00 | -1.15% | 12,565 |
| Nov 28, 2025 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | -0.19% | 91,190 |
| Nov 27, 2025 | 258.00 | 261.50 | 257.00 | 260.50 | 260.50 | 1.17% | 97,002 |
| Nov 26, 2025 | 255.50 | 260.00 | 253.50 | 257.50 | 257.50 | 0.98% | 138,501 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 255.00 | 255.00 | 0.99% | 107,695 |
| Nov 24, 2025 | 250.00 | 252.50 | 249.50 | 252.50 | 252.50 | 1.81% | 218,903 |
| Nov 21, 2025 | 242.50 | 249.50 | 240.50 | 248.00 | 248.00 | 2.48% | 278,720 |
| Nov 20, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 74,161 |
| Nov 19, 2025 | 242.50 | 245.50 | 241.00 | 245.00 | 245.00 | 0.41% | 38,584 |
| Nov 18, 2025 | 246.50 | 246.50 | 242.00 | 244.00 | 244.00 | -1.61% | 18,754 |
| Nov 17, 2025 | 250.00 | 251.00 | 247.00 | 248.00 | 248.00 | - | 11,976 |
| Nov 14, 2025 | 248.50 | 249.50 | 246.00 | 248.00 | 248.00 | -0.80% | 14,855 |
| Nov 13, 2025 | 250.50 | 254.00 | 249.50 | 250.00 | 250.00 | -0.79% | 17,951 |
| Nov 12, 2025 | 250.50 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 32,893 |
| Nov 11, 2025 | 250.00 | 252.50 | 247.50 | 250.00 | 250.00 | -0.99% | 21,941 |
| Nov 10, 2025 | 257.50 | 258.50 | 251.00 | 252.50 | 252.50 | -1.56% | 42,919 |
| Nov 7, 2025 | 255.00 | 258.50 | 253.50 | 256.50 | 256.50 | 0.98% | 15,280 |
| Nov 6, 2025 | 253.00 | 255.50 | 250.00 | 254.00 | 254.00 | 0.99% | 41,159 |
| Nov 5, 2025 | 256.50 | 256.50 | 251.00 | 251.50 | 251.50 | -0.98% | 41,301 |
| Nov 4, 2025 | 256.50 | 256.50 | 253.00 | 254.00 | 254.00 | -0.97% | 95,080 |
| Nov 3, 2025 | 259.50 | 260.00 | 256.50 | 256.50 | 256.50 | -0.97% | 29,545 |
| Oct 31, 2025 | 260.50 | 262.00 | 258.50 | 259.00 | 259.00 | -1.33% | 22,214 |
| Oct 30, 2025 | 263.50 | 264.00 | 261.00 | 262.50 | 262.50 | -0.94% | 16,577 |
| Oct 29, 2025 | 271.50 | 272.00 | 265.00 | 265.00 | 263.70 | -1.67% | 16,496 |
| Oct 28, 2025 | 274.00 | 275.00 | 268.50 | 269.50 | 268.18 | -1.64% | 73,918 |
| Oct 27, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 272.66 | - | 11,506 |
| Oct 24, 2025 | 276.50 | 277.00 | 270.00 | 274.00 | 272.66 | -0.36% | 383,950 |
| Oct 23, 2025 | 274.00 | 276.50 | 269.50 | 275.00 | 273.65 | 0.73% | 212,515 |
| Oct 22, 2025 | 274.50 | 277.50 | 270.00 | 273.00 | 271.66 | -0.73% | 63,000 |
| Oct 21, 2025 | 267.50 | 275.00 | 267.50 | 275.00 | 273.65 | 2.80% | 115,113 |
| Oct 20, 2025 | 258.00 | 268.00 | 257.00 | 267.50 | 266.19 | 3.48% | 87,731 |
| Oct 17, 2025 | 264.50 | 264.50 | 250.50 | 258.50 | 257.23 | -1.15% | 91,031 |
| Oct 16, 2025 | 264.00 | 265.00 | 260.00 | 261.50 | 260.22 | -0.95% | 28,304 |
| Oct 15, 2025 | 263.50 | 266.00 | 262.00 | 264.00 | 262.70 | 1.34% | 148,554 |
| Oct 14, 2025 | 257.00 | 263.50 | 256.00 | 260.50 | 259.22 | 0.97% | 52,373 |
| Oct 13, 2025 | 250.00 | 260.00 | 248.00 | 258.00 | 256.73 | 2.99% | 61,556 |
| Oct 10, 2025 | 245.50 | 251.50 | 245.50 | 250.50 | 249.27 | 3.09% | 70,045 |
| Oct 9, 2025 | 244.50 | 245.00 | 241.00 | 243.00 | 241.81 | -0.21% | 121,131 |
| Oct 8, 2025 | 249.00 | 250.00 | 243.50 | 243.50 | 242.31 | -2.21% | 40,692 |
| Oct 7, 2025 | 246.50 | 252.00 | 246.50 | 249.00 | 247.78 | 0.61% | 79,020 |
| Oct 6, 2025 | 245.00 | 248.00 | 243.00 | 247.50 | 246.29 | 1.02% | 50,401 |
| Oct 3, 2025 | 244.50 | 248.00 | 243.50 | 245.00 | 243.80 | 0.20% | 51,941 |
| Oct 2, 2025 | 250.00 | 250.00 | 243.00 | 244.50 | 243.30 | -1.21% | 89,823 |
| Oct 1, 2025 | 253.00 | 253.00 | 247.00 | 247.50 | 246.29 | -1.59% | 64,824 |
| Sep 30, 2025 | 248.00 | 252.00 | 245.00 | 251.50 | 250.27 | 1.62% | 36,643 |
| Sep 29, 2025 | 248.00 | 251.00 | 244.50 | 247.50 | 246.29 | - | 27,859 |
| Sep 26, 2025 | 245.00 | 248.50 | 243.00 | 247.50 | 246.29 | 1.85% | 35,483 |
| Sep 25, 2025 | 248.00 | 248.00 | 243.00 | 243.00 | 241.81 | -2.21% | 19,707 |
| Sep 24, 2025 | 250.50 | 250.50 | 246.50 | 248.50 | 247.28 | -0.60% | 55,310 |
| Sep 23, 2025 | 250.00 | 255.50 | 249.50 | 250.00 | 248.77 | - | 32,459 |
| Sep 22, 2025 | 258.50 | 258.50 | 248.50 | 250.00 | 248.77 | -3.29% | 39,938 |
| Sep 19, 2025 | 258.50 | 262.50 | 257.50 | 258.50 | 257.23 | 0.19% | 403,408 |
| Sep 18, 2025 | 258.00 | 263.00 | 255.50 | 258.00 | 256.73 | - | 16,986 |
| Sep 17, 2025 | 259.50 | 260.00 | 253.50 | 258.00 | 256.73 | 2.18% | 21,100 |
| Sep 16, 2025 | 257.50 | 260.00 | 252.50 | 252.50 | 251.26 | -2.13% | 26,625 |
| Sep 15, 2025 | 255.00 | 260.00 | 252.50 | 258.00 | 256.73 | 1.98% | 38,629 |
| Sep 12, 2025 | 248.00 | 261.00 | 248.00 | 253.00 | 251.76 | 1.20% | 46,465 |
| Sep 11, 2025 | 251.00 | 252.00 | 248.50 | 250.00 | 248.77 | -0.20% | 10,166 |
| Sep 10, 2025 | 251.00 | 253.00 | 248.50 | 250.50 | 249.27 | - | 17,852 |
| Sep 9, 2025 | 251.00 | 252.50 | 247.50 | 250.50 | 249.27 | -0.20% | 14,022 |
| Sep 8, 2025 | 248.00 | 252.00 | 248.00 | 251.00 | 249.77 | 0.60% | 20,809 |
| Sep 5, 2025 | 246.50 | 250.50 | 245.50 | 249.50 | 248.28 | 1.63% | 21,784 |
| Sep 4, 2025 | 245.00 | 248.00 | 245.00 | 245.50 | 244.30 | 0.20% | 10,634 |
| Sep 3, 2025 | 244.50 | 249.00 | 242.50 | 245.00 | 243.80 | 0.20% | 64,189 |
| Sep 2, 2025 | 250.50 | 251.00 | 240.50 | 244.50 | 243.30 | -3.17% | 43,971 |
| Sep 1, 2025 | 252.00 | 254.50 | 249.00 | 252.50 | 251.26 | - | 66,399 |
| Aug 29, 2025 | 254.50 | 257.50 | 252.00 | 252.50 | 251.26 | -0.79% | 25,648 |
| Aug 28, 2025 | 260.00 | 263.50 | 254.00 | 254.50 | 253.25 | -2.86% | 35,316 |
| Aug 27, 2025 | 257.00 | 267.00 | 257.00 | 262.00 | 260.71 | 1.16% | 22,885 |
| Aug 26, 2025 | 254.00 | 261.00 | 252.50 | 259.00 | 257.73 | 1.37% | 131,962 |
| Aug 25, 2025 | 259.00 | 260.00 | 255.00 | 255.50 | 254.25 | -1.92% | 10,999 |
| Aug 22, 2025 | 256.50 | 260.50 | 256.50 | 260.50 | 259.22 | 0.97% | 56,548 |
| Aug 21, 2025 | 261.00 | 261.00 | 254.00 | 258.00 | 256.73 | -0.39% | 17,414 |
| Aug 20, 2025 | 256.00 | 260.00 | 254.00 | 259.00 | 257.73 | 1.17% | 10,814 |
| Aug 19, 2025 | 250.50 | 256.50 | 250.00 | 256.00 | 254.74 | 2.40% | 13,655 |
| Aug 18, 2025 | 254.00 | 258.00 | 250.00 | 250.00 | 248.77 | -1.57% | 31,435 |
| Aug 15, 2025 | 258.50 | 260.00 | 254.00 | 254.00 | 252.75 | -1.93% | 19,952 |
| Aug 14, 2025 | 258.00 | 261.50 | 257.50 | 259.00 | 257.73 | 0.19% | 78,412 |
| Aug 13, 2025 | 256.50 | 259.00 | 255.00 | 258.50 | 257.23 | 0.78% | 44,497 |
| Aug 12, 2025 | 259.50 | 262.50 | 256.00 | 256.50 | 255.24 | -0.97% | 21,268 |
| Aug 11, 2025 | 261.50 | 263.00 | 258.00 | 259.00 | 257.73 | -0.77% | 84,190 |
| Aug 8, 2025 | 266.00 | 266.00 | 260.50 | 261.00 | 259.72 | -1.14% | 16,317 |
| Aug 7, 2025 | 260.00 | 266.00 | 259.50 | 264.00 | 262.70 | 1.15% | 34,485 |
| Aug 6, 2025 | 262.00 | 265.50 | 258.00 | 261.00 | 259.72 | -0.38% | 24,128 |
| Aug 5, 2025 | 273.50 | 273.50 | 259.50 | 262.00 | 260.71 | - | 18,636 |
| Aug 4, 2025 | 259.00 | 262.50 | 257.00 | 262.00 | 260.71 | 1.75% | 16,370 |
| Aug 1, 2025 | 255.00 | 260.50 | 255.00 | 257.50 | 256.24 | -0.77% | 16,600 |
| Jul 31, 2025 | 261.50 | 264.00 | 259.50 | 259.50 | 258.23 | -0.57% | 29,731 |
| Jul 30, 2025 | 261.50 | 267.50 | 259.50 | 261.00 | 259.72 | -2.43% | 24,302 |
| Jul 29, 2025 | 265.50 | 275.50 | 264.50 | 267.50 | 264.89 | 0.56% | 18,225 |
| Jul 28, 2025 | 271.50 | 274.00 | 264.50 | 266.00 | 263.41 | -2.03% | 24,157 |
| Jul 25, 2025 | 271.00 | 271.50 | 268.00 | 271.50 | 268.86 | 0.18% | 12,733 |
| Jul 24, 2025 | 255.50 | 271.00 | 255.50 | 271.00 | 268.36 | 0.37% | 15,123 |
| Jul 23, 2025 | 276.00 | 276.00 | 269.00 | 270.00 | 267.37 | -0.18% | 16,061 |
| Jul 22, 2025 | 270.00 | 273.00 | 267.00 | 270.50 | 267.86 | 0.56% | 29,191 |
| Jul 21, 2025 | 264.50 | 271.50 | 264.50 | 269.00 | 266.38 | 1.70% | 27,076 |