NP3 Fastigheter AB (publ) (0R43.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:44PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 19 |
| 25 Apr 2024 | 216.50 | 221.00 | 216.50 | 221.00 | 221.00 | 98,964 |
| 24 Apr 2024 | 220.99 | 221.00 | 220.49 | 220.49 | 220.49 | 625 |
| 23 Apr 2024 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | 46 |
| 22 Apr 2024 | 222.50 | 223.00 | 218.50 | 220.49 | 220.49 | 73,120 |
| 19 Apr 2024 | 214.50 | 218.50 | 214.50 | 218.50 | 218.50 | 248 |
| 18 Apr 2024 | 219.00 | 219.49 | 217.00 | 219.00 | 219.00 | 408 |
| 17 Apr 2024 | 215.00 | 215.99 | 214.00 | 215.00 | 215.00 | 287 |
| 16 Apr 2024 | 213.50 | 214.49 | 213.50 | 213.50 | 213.50 | 528 |
| 15 Apr 2024 | 212.50 | 218.00 | 212.50 | 212.50 | 212.50 | 470 |
| 12 Apr 2024 | 217.00 | 217.00 | 213.99 | 214.49 | 214.49 | 2,444 |
| 11 Apr 2024 | 204.00 | 211.00 | 202.50 | 209.47 | 209.47 | 100,666 |
| 10 Apr 2024 | 216.00 | 216.00 | 209.01 | 209.31 | 209.31 | 88 |
| 09 Apr 2024 | 216.50 | 219.00 | 215.50 | 215.50 | 215.50 | 1,230 |
| 08 Apr 2024 | 219.23 | 219.50 | 217.00 | 217.00 | 217.00 | 214 |
| 05 Apr 2024 | 216.00 | 216.02 | 215.92 | 216.02 | 216.02 | 476 |
| 04 Apr 2024 | 221.00 | 221.00 | 219.49 | 221.00 | 221.00 | 477 |
| 03 Apr 2024 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 224 |
| 02 Apr 2024 | 221.00 | 221.00 | 217.00 | 218.04 | 218.04 | 74,586 |
| 28 Mar 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 2,414 |
| 27 Mar 2024 | 219.60 | 224.19 | 217.42 | 224.18 | 224.18 | 462 |
| 26 Mar 2024 | 216.60 | 218.20 | 215.00 | 215.00 | 215.00 | 274 |
| 25 Mar 2024 | 209.80 | 217.00 | 209.80 | 215.40 | 215.40 | 694 |
| 22 Mar 2024 | 212.00 | 212.00 | 210.60 | 211.60 | 211.60 | 1,105 |
| 21 Mar 2024 | 209.60 | 211.00 | 209.60 | 209.78 | 209.78 | 1,087 |
| 20 Mar 2024 | 200.80 | 203.19 | 199.77 | 201.22 | 201.22 | 257 |
| 19 Mar 2024 | 194.50 | 202.00 | 194.50 | 198.97 | 198.97 | 1,516 |
| 18 Mar 2024 | 194.40 | 195.22 | 194.40 | 195.22 | 195.22 | 2,296 |
| 15 Mar 2024 | 188.00 | 197.20 | 188.00 | 194.65 | 194.65 | 207 |
| 14 Mar 2024 | 201.40 | 201.41 | 199.69 | 201.41 | 201.41 | 155 |
| 13 Mar 2024 | 199.70 | 200.80 | 199.11 | 199.11 | 199.11 | 390 |
| 12 Mar 2024 | 204.20 | 205.40 | 197.91 | 203.58 | 203.58 | 710 |
| 11 Mar 2024 | 199.10 | 200.79 | 199.10 | 200.22 | 200.22 | 1,798 |
| 08 Mar 2024 | 193.50 | 199.30 | 193.50 | 199.30 | 199.30 | 834 |
| 07 Mar 2024 | 195.20 | 195.20 | 191.70 | 191.98 | 191.98 | 605 |
| 06 Mar 2024 | 189.80 | 190.40 | 189.00 | 189.72 | 189.72 | 550 |
| 05 Mar 2024 | 186.50 | 187.30 | 183.50 | 184.09 | 184.09 | 3,827 |
| 04 Mar 2024 | 185.60 | 185.60 | 183.61 | 183.80 | 183.80 | 309 |
| 01 Mar 2024 | 188.70 | 189.70 | 188.11 | 188.70 | 188.70 | 639 |
| 29 Feb 2024 | 185.10 | 188.00 | 185.10 | 187.48 | 187.48 | 1,705 |
| 28 Feb 2024 | 181.80 | 183.10 | 181.60 | 181.80 | 181.80 | 851 |
| 27 Feb 2024 | 189.30 | 189.64 | 185.29 | 185.29 | 185.29 | 984 |
| 26 Feb 2024 | 186.90 | 188.80 | 185.80 | 187.35 | 187.35 | 1,868 |
| 23 Feb 2024 | 187.80 | 190.10 | 187.80 | 189.40 | 189.40 | 1,604 |
| 22 Feb 2024 | 182.60 | 192.00 | 182.60 | 192.00 | 192.00 | 1,245 |
| 21 Feb 2024 | 187.50 | 190.30 | 183.52 | 183.72 | 183.72 | 1,335 |
| 20 Feb 2024 | 191.10 | 193.50 | 190.29 | 191.10 | 191.10 | 1,533 |
| 19 Feb 2024 | 194.20 | 194.20 | 191.40 | 194.20 | 194.20 | 1,799 |
| 16 Feb 2024 | 194.70 | 195.00 | 190.83 | 193.38 | 193.38 | 1,284 |
| 15 Feb 2024 | 188.20 | 195.02 | 187.10 | 190.83 | 190.83 | 2,439 |
| 14 Feb 2024 | 188.80 | 191.78 | 187.49 | 188.55 | 188.55 | 1,772 |
| 13 Feb 2024 | 198.00 | 198.60 | 190.77 | 198.60 | 198.60 | 1,074 |
| 12 Feb 2024 | 195.30 | 199.40 | 194.50 | 197.75 | 197.75 | 1,771 |
| 09 Feb 2024 | 188.60 | 189.40 | 188.17 | 188.18 | 188.18 | 1,658 |
| 08 Feb 2024 | 194.50 | 194.85 | 188.00 | 194.40 | 194.40 | 2,038 |
| 07 Feb 2024 | 193.70 | 197.74 | 193.29 | 193.29 | 193.29 | 729 |
| 06 Feb 2024 | 192.20 | 200.00 | 191.44 | 192.82 | 192.82 | 2,313 |
| 05 Feb 2024 | 198.40 | 198.40 | 193.81 | 195.54 | 195.54 | 790 |
| 02 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 112 |
| 01 Feb 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 38 |
| 31 Jan 2024 | 204.20 | 207.00 | 204.20 | 205.26 | 205.26 | 2,211 |
| 30 Jan 2024 | 199.80 | 202.39 | 199.80 | 202.39 | 202.39 | 326 |
| 30 Jan 2024 | 1.25 Dividend | |||||
| 29 Jan 2024 | 201.39 | 201.39 | 201.39 | 201.39 | 200.14 | 368 |
| 26 Jan 2024 | 197.20 | 197.60 | 196.40 | 196.46 | 195.24 | 457 |
| 25 Jan 2024 | 196.60 | 199.79 | 196.00 | 196.00 | 194.78 | 379 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 191.11 | 191.29 | 191.11 | 191.29 | 190.11 | 184 |
| 22 Jan 2024 | 189.20 | 191.01 | 189.20 | 190.98 | 189.80 | 934 |
| 19 Jan 2024 | 193.20 | 201.38 | 189.21 | 189.22 | 188.04 | 2,426 |
| 18 Jan 2024 | 200.80 | 200.80 | 198.20 | 199.61 | 198.37 | 680 |
| 17 Jan 2024 | 201.20 | 202.00 | 198.60 | 200.13 | 198.88 | 2,804 |
| 16 Jan 2024 | 209.00 | 210.00 | 205.00 | 205.92 | 204.64 | 100,419 |
| 15 Jan 2024 | 214.00 | 214.60 | 210.01 | 210.01 | 208.71 | 604 |
| 12 Jan 2024 | 218.60 | 218.60 | 216.00 | 217.69 | 216.34 | 1,035 |
| 11 Jan 2024 | 219.20 | 220.40 | 213.00 | 220.40 | 219.03 | 1,473 |
| 10 Jan 2024 | 220.00 | 220.39 | 220.00 | 220.00 | 218.63 | 198 |
| 09 Jan 2024 | 222.80 | 223.92 | 220.99 | 220.99 | 219.61 | 327 |
| 08 Jan 2024 | 224.20 | 225.59 | 219.60 | 224.00 | 222.61 | 646 |
| 05 Jan 2024 | 225.00 | 229.80 | 224.40 | 228.20 | 226.78 | 847 |
| 04 Jan 2024 | 231.00 | 232.20 | 229.00 | 229.20 | 227.78 | 1,700 |
| 03 Jan 2024 | 229.00 | 229.60 | 226.20 | 226.56 | 225.16 | 1,903 |
| 02 Jan 2024 | 231.00 | 233.00 | 230.40 | 233.00 | 231.55 | 719 |
| 29 Dec 2023 | 229.40 | 233.40 | 229.40 | 231.00 | 229.57 | 1,574 |
| 28 Dec 2023 | 230.80 | 231.00 | 228.80 | 228.94 | 227.52 | 415 |
| 27 Dec 2023 | 228.80 | 230.00 | 226.20 | 230.00 | 228.57 | 630 |
| 22 Dec 2023 | 225.00 | 229.00 | 224.40 | 225.79 | 224.39 | 960 |
| 21 Dec 2023 | 223.80 | 225.80 | 220.00 | 220.00 | 218.63 | 1,528 |
| 20 Dec 2023 | 220.20 | 226.60 | 220.00 | 222.40 | 221.02 | 2,034 |
| 19 Dec 2023 | 226.80 | 226.80 | 222.80 | 222.80 | 221.42 | 725 |
| 18 Dec 2023 | 214.00 | 222.40 | 214.00 | 218.01 | 216.66 | 100,489 |
| 15 Dec 2023 | 227.00 | 227.00 | 215.40 | 216.31 | 214.97 | 3,157 |
| 14 Dec 2023 | 220.20 | 229.20 | 220.20 | 226.29 | 224.88 | 2,491 |
| 13 Dec 2023 | 208.40 | 209.40 | 203.60 | 204.21 | 202.95 | 574 |
| 12 Dec 2023 | 204.00 | 206.60 | 204.00 | 204.99 | 203.71 | 19 |
| 11 Dec 2023 | 205.00 | 210.40 | 202.80 | 204.71 | 203.44 | 2,318 |
| 08 Dec 2023 | 207.00 | 207.20 | 203.60 | 205.00 | 203.73 | 3,943 |
| 07 Dec 2023 | 205.00 | 208.80 | 205.00 | 206.08 | 204.81 | 5,096 |
| 06 Dec 2023 | 205.00 | 207.60 | 204.00 | 206.81 | 205.52 | 1,390 |
| 05 Dec 2023 | 197.60 | 205.00 | 195.80 | 203.51 | 202.24 | 1,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.