tiprankstipranks
Trending News
More News >
NP3 Fastigheter AB (SE:NP3)
:NP3
Sweden Market

NP3 Fastigheter AB (NP3) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
253.50
256.00
251.00
253.00
253.00
-0.39%
25,504
0.40
Jun 04, 2025
252.00
254.00
249.00
254.00
254.00
+0.79%
21,707
0.34
Jun 03, 2025
257.50
258.50
247.50
252.00
252.00
-1.95%
28,365
0.44
Jun 02, 2025
259.00
261.00
254.00
257.00
257.00
-0.77%
85,274
1.33
May 30, 2025
253.50
266.50
253.50
259.00
259.00
+2.37%
95,030
1.51
May 28, 2025
255.00
257.50
253.00
253.00
253.00
-0.59%
17,106
0.27
May 27, 2025
258.00
259.00
254.00
254.50
254.50
-0.39%
163,488
2.59
May 26, 2025
256.00
256.50
254.00
255.50
255.50
+0.39%
23,093
0.36
May 23, 2025
252.50
257.50
250.00
254.50
254.50
+0.79%
23,153
0.36
May 22, 2025
257.50
258.00
252.50
252.50
252.50
-3.07%
35,493
0.56
May 21, 2025
259.50
261.50
255.00
260.50
260.50
+0.19%
21,830
0.34
May 20, 2025
261.50
265.00
258.50
260.00
260.00
-0.57%
58,466
0.92
May 19, 2025
263.50
264.50
255.00
261.50
261.50
-1.13%
28,554
0.45
May 16, 2025
261.50
267.50
260.50
264.50
264.50
+0.95%
37,687
0.58
May 15, 2025
260.00
264.50
259.50
262.00
262.00
+1.16%
49,802
0.77
May 14, 2025
261.00
265.00
258.50
259.00
259.00
-0.19%
38,915
0.60
May 13, 2025
265.00
265.00
258.50
259.50
259.50
-2.26%
45,474
0.70
May 12, 2025
264.00
266.00
251.50
265.50
265.50
+0.95%
148,888
2.32
May 09, 2025
252.00
266.00
252.00
263.00
263.00
+0.57%
80,287
1.26
May 08, 2025
258.00
264.00
255.00
261.50
261.50
+1.87%
44,413
0.69
May 07, 2025
255.50
258.00
250.00
258.00
256.70
+4.35%
68,884
1.08
May 06, 2025
250.50
250.50
242.00
248.50
247.25
-0.30%
37,958
0.59
May 05, 2025
252.50
254.00
248.50
250.50
249.24
-0.29%
14,655
0.23
May 02, 2025
249.00
256.00
249.00
252.50
251.23
+0.91%
27,580
0.42
Apr 30, 2025
246.50
251.50
245.00
251.50
250.23
+2.75%
118,385
1.85
Apr 29, 2025
242.00
249.50
242.00
246.00
244.76
+2.59%
35,071
0.55
Apr 28, 2025
245.50
246.00
239.00
241.00
239.79
-0.93%
19,991
0.31
Apr 25, 2025
246.50
248.50
243.00
244.50
243.27
+0.10%
39,701
0.61
Apr 24, 2025
240.50
249.50
239.00
245.50
244.26
+2.81%
42,436
0.65
Apr 23, 2025
248.00
250.50
240.00
240.00
238.79
-1.74%
43,570
0.65
Apr 22, 2025
235.00
247.50
234.50
245.50
244.26
+4.77%
121,043
1.84
Apr 17, 2025
234.00
235.50
231.50
235.50
234.31
+0.51%
23,561
0.36
Apr 16, 2025
233.50
237.00
232.00
235.50
234.31
+1.37%
31,528
0.48
Apr 15, 2025
225.50
234.00
225.50
233.50
232.32
+4.77%
29,067
0.44
Apr 14, 2025
225.00
225.50
220.00
224.00
222.87
+2.33%
22,395
0.34
Apr 11, 2025
214.00
222.50
210.50
220.00
218.89
+3.08%
35,818
0.54
Apr 10, 2025
219.50
221.50
211.00
214.50
213.42
+5.94%
68,016
1.03
Apr 09, 2025
206.50
208.50
196.40
203.50
202.47
-3.75%
80,551
1.23
Apr 08, 2025
216.00
216.00
207.50
212.50
211.43
+0.74%
329,553
5.42
Apr 07, 2025
210.50
227.50
210.50
212.00
210.93
-8.55%
148,040
2.49
Apr 04, 2025
251.00
254.00
233.00
233.00
231.83
-5.00%
94,194
1.59
Apr 03, 2025
235.50
251.00
235.00
246.50
245.26
+3.44%
100,858
1.74
Apr 02, 2025
242.00
243.50
235.00
239.50
238.29
-0.53%
29,518
0.51
Apr 01, 2025
230.50
242.50
230.50
242.00
240.78
+3.50%
25,773
0.45
Mar 31, 2025
236.00
237.50
232.50
235.00
233.82
-0.13%
42,959
0.73
Mar 28, 2025
233.50
239.00
231.50
236.50
235.31
+2.46%
41,299
0.70
Mar 27, 2025
228.00
233.00
227.50
232.00
230.83
+2.49%
44,110
0.76
Mar 26, 2025
229.50
232.00
225.50
227.50
226.35
-0.37%
31,410
0.55
Mar 25, 2025
228.50
231.00
225.50
229.50
228.34
+0.95%
18,723
0.33
Mar 24, 2025
234.00
234.00
226.00
228.50
227.35
-0.80%
32,893
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis