Want to see SE:NP3 full AI Analyst Report?
NP3 Fastigheter AB (NP3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 222.50 | 223.00 | 218.50 | 221.00 | 221.00 | -0.45% | 22,403 | 0.55 |
| Oct 29, 2026 | 223.50 | 225.50 | 221.00 | 222.00 | 222.00 | +0.05% | 24,801 | 0.61 |
| Oct 28, 2026 | 225.50 | 226.00 | 223.00 | 223.50 | 221.90 | -0.67% | 24,275 | 0.60 |
| Oct 27, 2026 | 226.00 | 226.00 | 221.00 | 225.00 | 223.39 | -0.44% | 55,484 | 1.39 |
| Oct 26, 2026 | 225.50 | 227.50 | 223.50 | 226.00 | 224.38 | +0.67% | 31,217 | 0.79 |
| Oct 23, 2026 | 222.50 | 225.00 | 221.50 | 224.50 | 222.89 | +1.13% | 28,082 | 0.71 |
| Oct 22, 2026 | 219.00 | 223.50 | 218.50 | 222.00 | 220.41 | +0.45% | 38,802 | 1.00 |
| Oct 21, 2026 | 218.00 | 225.00 | 218.00 | 221.00 | 219.42 | -0.90% | 70,519 | 1.85 |
| Oct 20, 2026 | 219.00 | 224.00 | 217.00 | 223.00 | 221.40 | +1.83% | 32,698 | 0.86 |
| Oct 19, 2026 | 229.50 | 229.50 | 218.00 | 219.00 | 217.43 | -3.74% | 62,193 | 1.68 |
| Oct 16, 2026 | 223.00 | 228.50 | 218.50 | 227.50 | 225.87 | +2.71% | 132,955 | 3.77 |
| Oct 15, 2026 | 222.50 | 224.00 | 220.00 | 221.50 | 219.91 | -1.12% | 137,660 | 4.15 |
| Oct 14, 2026 | 223.00 | 226.00 | 221.50 | 224.00 | 222.40 | +1.59% | 44,683 | 1.37 |
| Oct 13, 2026 | 219.00 | 223.50 | 219.00 | 220.50 | 218.92 | +1.15% | 163,214 | 5.37 |
| Oct 12, 2026 | 220.50 | 226.00 | 217.00 | 218.00 | 216.44 | -0.68% | 20,684 | 0.68 |
| Oct 09, 2026 | 217.50 | 221.50 | 217.50 | 219.50 | 217.93 | +0.92% | 18,921 | 0.62 |
| Oct 08, 2026 | 223.00 | 223.00 | 216.50 | 217.50 | 215.94 | -1.58% | 17,138 | 0.56 |
| Oct 07, 2026 | 221.00 | 225.50 | 220.00 | 221.00 | 219.42 | -1.12% | 16,327 | 0.53 |
| Oct 06, 2026 | 221.50 | 225.50 | 221.50 | 223.50 | 221.90 | +1.36% | 22,115 | 0.72 |
| Oct 05, 2026 | 220.50 | 223.00 | 218.00 | 220.50 | 218.92 | +0.23% | 21,462 | 0.70 |
| Oct 02, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 218.43 | -1.12% | 18,143 | 0.59 |
| Oct 01, 2026 | 222.00 | 227.00 | 221.50 | 222.50 | 220.91 | +0.23% | 32,152 | 1.05 |
| Sep 30, 2026 | 227.00 | 227.00 | 221.50 | 222.00 | 220.41 | -1.77% | 42,984 | 1.41 |
| Sep 29, 2026 | 225.50 | 229.00 | 225.00 | 226.00 | 224.38 | +0.44% | 44,471 | 1.46 |
| Sep 28, 2026 | 228.50 | 230.00 | 224.00 | 225.00 | 223.39 | -1.10% | 44,515 | 1.47 |
| Sep 25, 2026 | 223.50 | 232.50 | 223.50 | 227.50 | 225.87 | -0.65% | 49,289 | 1.63 |
| Sep 24, 2026 | 238.00 | 238.50 | 229.00 | 229.00 | 227.36 | -3.78% | 25,565 | 0.85 |
| Sep 23, 2026 | 240.50 | 241.00 | 235.00 | 238.00 | 236.30 | -1.24% | 38,696 | 1.30 |
| Sep 22, 2026 | 245.00 | 246.00 | 240.00 | 241.00 | 239.27 | -2.03% | 46,757 | 1.59 |
| Sep 21, 2026 | 241.50 | 247.00 | 241.00 | 246.00 | 244.24 | +1.65% | 34,059 | 1.15 |
| Sep 18, 2026 | 241.50 | 242.00 | 239.00 | 242.00 | 240.27 | +0.00% | 305,766 | 12.08 |
| Sep 17, 2026 | 240.50 | 243.50 | 240.00 | 242.00 | 240.27 | +0.42% | 19,001 | 0.65 |
| Sep 16, 2026 | 238.50 | 241.50 | 238.00 | 241.00 | 239.27 | +0.63% | 39,755 | 1.38 |
| Sep 15, 2026 | 242.00 | 242.00 | 238.00 | 239.50 | 237.79 | -1.24% | 41,525 | 1.44 |
| Sep 14, 2026 | 246.50 | 248.50 | 241.00 | 242.50 | 240.76 | -2.22% | 32,989 | 1.15 |
| Sep 11, 2026 | 247.50 | 248.00 | 245.00 | 248.00 | 246.22 | +0.40% | 15,389 | 0.53 |
| Sep 10, 2026 | 253.00 | 253.00 | 247.00 | 247.00 | 245.23 | -1.98% | 14,115 | 0.48 |
| Sep 09, 2026 | 252.50 | 255.50 | 250.00 | 252.00 | 250.20 | -0.98% | 32,629 | 1.04 |
| Sep 08, 2026 | 255.50 | 256.00 | 251.00 | 254.50 | 252.68 | -0.39% | 20,798 | 0.66 |
| Sep 07, 2026 | 260.50 | 262.00 | 255.50 | 255.50 | 253.67 | -1.92% | 67,489 | 2.12 |
| Sep 04, 2026 | 259.00 | 260.50 | 256.00 | 260.50 | 258.64 | +0.58% | 25,204 | 0.79 |
| Sep 03, 2026 | 253.00 | 261.50 | 252.00 | 259.00 | 257.15 | +2.98% | 46,542 | 1.48 |
| Sep 02, 2026 | 253.00 | 255.00 | 250.00 | 251.50 | 249.70 | -1.18% | 47,863 | 1.55 |
| Sep 01, 2026 | 253.00 | 255.50 | 250.00 | 254.50 | 252.68 | +0.59% | 94,287 | 3.14 |
| Aug 31, 2026 | 255.50 | 255.50 | 249.50 | 253.00 | 251.19 | -1.36% | 32,966 | 1.10 |
| Aug 28, 2026 | 259.50 | 260.00 | 254.50 | 256.50 | 254.66 | +0.00% | 15,198 | 0.51 |
| Aug 27, 2026 | 255.50 | 258.50 | 251.50 | 256.50 | 254.66 | +0.39% | 13,499 | 0.44 |
| Aug 26, 2026 | 257.00 | 258.50 | 253.50 | 255.50 | 253.67 | -0.39% | 19,474 | 0.60 |
| Aug 25, 2026 | 253.50 | 257.00 | 253.50 | 256.50 | 254.66 | +0.59% | 10,848 | 0.33 |
| Aug 24, 2026 | 254.50 | 256.50 | 251.00 | 255.00 | 253.17 | +0.00% | 26,225 | 0.80 |