Nasdaq Stockholm · NP3 · stock
NP3 Fastigheter AB (publ) (NP3) stock price history
Every Nasdaq Stockholm trading session of NP3 Fastigheter AB (publ) from Dec 4, 2014 to Sep 28, 2026: 2,967 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NP3 adjusted close, 2014 to 2026
- SEK 342.81
- All time high, 2022
- SEK 291.23
- 52 week high, SEK 221.31 low
- 2,967
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
NP3 key facts
- NP3 Fastigheter AB (publ) (NP3) closed at SEK 227.50 on Sep 28, 2026 on Nasdaq Stockholm.
- NP3's all time high close is SEK 342.81, set on Jan 3, 2022; its all time low close is SEK 23.21 on Dec 12, 2014.
- NP3's 52 week range is SEK 221.31 to SEK 291.23.
- NP3 returned -6.0% over the year to Sep 28, 2026 and +15.6% over five years.
- Over ten years NP3 returned +489%, +19.4% a year compounded.
- NP3's deepest drawdown was -60.5% from Jan 3, 2022 to Oct 25, 2023.
- DataCedar holds 2,967 daily sessions of NP3 history from Dec 4, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NP3 price chart, 2014 to 2026
NP3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -14.6% |
| 6 months | -1.6% |
| Year to date | -10.7% |
| 1 year | -6.0% |
| 3 years | +53.7% |
| 5 years | +15.6% |
| 10 years | +488.5% |
| Since Dec 4, 2014 | +836.7% |
| Compound annual growth, 11.8 years | +20.8% |
NP3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 342.81 on Jan 3, 2022
- All time low close
- SEK 23.21 on Dec 12, 2014
- 52 week high
- SEK 291.23 on May 29, 2026
- 52 week low
- SEK 221.31 on Mar 23, 2026
- Deepest drawdown
- -60.5% from Jan 3, 2022 to Oct 25, 2023, not yet recovered
- Best single session
- +13.1% on Mar 20, 2020
- Worst single session
- -13.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2014
- 9.4×
- Best calendar year
- 2021, +204%
- Worst calendar year
- 2022, -44%
NP3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 4, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 254.62 | SEK 291.23 | SEK 221.31 | SEK 227.50 | -10.7% | 8.7M | 186 |
| 2025 | SEK 241.71 | SEK 271.65 | SEK 190.26 | SEK 254.62 | +5.3% | 14.2M | 249 |
| 2024 | SEK 223.01 | SEK 276.89 | SEK 172.87 | SEK 241.71 | +8.4% | 13.3M | 251 |
| 2023 | SEK 187.72 | SEK 238.74 | SEK 132.85 | SEK 223.01 | +19.9% | 10M | 251 |
| 2022 | SEK 334.11 | SEK 352.44 | SEK 131.13 | SEK 185.94 | -44.0% | 22.2M | 253 |
| 2021 | SEK 109.19 | SEK 348.31 | SEK 94.23 | SEK 332.27 | +204.3% | 10.5M | 253 |
| 2020 | SEK 98.16 | SEK 118.35 | SEK 51.34 | SEK 109.19 | +11.0% | 11.6M | 252 |
| 2019 | SEK 50.69 | SEK 101.47 | SEK 50.36 | SEK 98.33 | +91.8% | 8.5M | 247 |
| 2018 | SEK 42.62 | SEK 58.68 | SEK 41.81 | SEK 51.28 | +22.6% | 10.9M | 252 |
| 2017 | SEK 35.29 | SEK 42.21 | SEK 33.83 | SEK 41.81 | +18.7% | 14.7M | 253 |
| 2016 | SEK 31.26 | SEK 41.91 | SEK 28.72 | SEK 35.21 | +11.6% | 14.9M | 253 |
| 2015 | SEK 25.08 | SEK 33.70 | SEK 24.29 | SEK 31.55 | +26.9% | 17.4M | 251 |
| 2014 | SEK 24.79 | SEK 25.15 | SEK 23.07 | SEK 24.86 | n/a | 5.2M | 16 |
NP3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 227.50 | -10.1% |
| August 2026 | SEK 253.00 | -4.5% |
| July 2026 | SEK 265.00 | +0.0% |
| June 2026 | SEK 264.89 | -9.0% |
| May 2026 | SEK 291.23 | +13.2% |
| April 2026 | SEK 257.37 | +6.3% |
| March 2026 | SEK 242.05 | -9.1% |
| February 2026 | SEK 266.26 | +2.1% |
| January 2026 | SEK 260.82 | +2.4% |
| December 2025 | SEK 254.62 | -0.4% |
| November 2025 | SEK 255.60 | +0.4% |
| October 2025 | SEK 254.62 | +3.5% |
About the NP3 data
Daily bars. 2,967 sessions from Dec 4, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NP3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NP3 share price history
