NP3 Fastigheter AB (NP3)

NP3
🏛️ 스웨덴 →
251.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 194.77 199.20 193.79 195.36 0.0M
2022-12-29 190.05 194.97 187.69 194.77 0.0M
2022-12-28 193.20 195.76 190.25 191.23 0.0M
2022-12-27 200.18 200.18 191.43 193.20 0.0M
2022-12-23 189.07 194.38 183.56 192.41 0.0M
2022-12-22 191.82 192.41 186.90 189.07 0.0M
2022-12-21 185.92 190.84 185.33 190.05 0.0M
2022-12-20 185.72 186.90 179.03 185.53 0.0M
2022-12-19 192.81 193.20 181.59 185.72 0.0M
2022-12-16 199.69 202.64 191.04 192.81 0.1M
2022-12-15 205.10 207.07 199.20 200.68 0.0M
2022-12-14 201.66 208.55 197.72 205.10 0.1M
2022-12-13 191.04 211.00 186.51 200.68 0.1M
2022-12-12 194.38 194.97 189.07 193.20 0.0M
2022-12-09 191.23 198.71 190.25 194.38 0.1M
2022-12-08 190.25 193.40 185.92 191.23 0.0M
2022-12-07 189.85 191.82 180.41 190.25 0.0M
2022-12-06 191.82 196.74 186.90 187.89 0.0M
2022-12-05 186.90 193.99 185.72 192.61 0.0M
2022-12-02 183.17 187.10 180.61 186.90 0.1M
2022-12-01 182.58 188.48 179.82 181.99 0.1M
2022-11-30 175.69 183.95 175.69 178.84 0.7M
2022-11-29 183.36 184.54 176.08 177.07 0.0M
2022-11-28 185.92 186.90 179.03 182.97 0.0M
2022-11-25 184.94 185.92 180.21 185.53 0.0M
2022-11-24 183.36 190.45 177.66 184.94 0.0M
2022-11-23 180.80 180.80 174.90 179.82 0.0M
2022-11-22 180.02 181.79 176.28 177.26 0.1M
2022-11-21 181.99 183.95 179.03 180.21 0.0M
2022-11-18 176.87 182.77 175.49 180.80 0.1M
2022-11-17 180.21 183.95 175.89 176.87 0.1M
2022-11-16 190.05 190.05 178.84 181.59 0.0M
2022-11-15 189.85 195.76 181.59 190.05 0.1M
2022-11-14 197.72 197.72 188.28 188.28 0.0M
2022-11-11 195.76 203.63 192.61 197.72 0.2M
2022-11-10 180.61 192.61 165.26 192.02 0.4M
2022-11-09 178.05 179.62 171.56 179.23 0.1M
2022-11-08 177.26 178.05 171.95 175.49 0.2M
2022-11-07 173.13 182.38 173.13 177.26 0.1M
2022-11-04 177.26 177.85 172.35 173.33 0.0M
2022-11-03 180.02 181.00 172.15 175.69 0.0M
2022-11-02 182.38 183.76 178.44 181.20 0.1M
2022-11-01 174.12 186.12 174.12 181.99 0.1M
2022-10-31 169.79 173.92 165.66 172.74 0.1M
2022-10-28 164.28 170.57 163.49 170.18 0.1M
2022-10-27 165.26 173.33 160.74 172.15 0.1M
2022-10-26 168.21 168.80 160.54 165.26 0.1M
2022-10-25 158.97 168.02 149.72 167.03 0.2M
2022-10-24 163.30 163.30 153.46 158.97 0.2M
2022-10-21 165.85 173.53 160.34 163.30 0.1M
2022-10-20 161.13 167.43 160.93 165.85 0.0M
2022-10-19 173.53 174.71 163.30 163.30 0.1M
2022-10-18 170.18 175.49 168.80 172.74 0.1M
2022-10-17 164.08 170.18 160.74 168.41 0.0M
2022-10-14 155.82 167.82 155.82 165.26 0.1M
2022-10-13 153.46 155.62 146.38 154.64 0.1M
2022-10-12 155.62 155.82 151.29 153.65 0.0M
2022-10-11 149.92 157.79 149.92 155.82 0.0M
2022-10-10 148.93 165.66 148.34 149.92 0.0M
2022-10-07 154.24 154.24 145.19 148.93 0.1M
2022-10-06 149.33 159.36 147.75 154.24 0.1M
2022-10-05 156.02 156.02 146.57 149.33 0.1M
2022-10-04 156.61 163.89 153.46 156.02 0.1M
2022-10-03 160.74 163.30 155.43 161.92 0.1M
2022-09-30 151.69 162.51 150.90 162.31 0.1M
2022-09-29 153.46 153.65 146.18 152.28 0.1M
2022-09-28 147.95 153.85 139.49 153.85 0.2M
2022-09-27 155.23 157.20 146.97 147.95 0.1M
2022-09-26 163.69 163.69 155.23 155.23 0.1M
2022-09-23 161.13 164.08 155.03 163.69 0.1M
2022-09-22 165.66 167.82 161.13 161.13 0.1M
2022-09-21 170.18 174.51 167.43 171.36 0.2M
2022-09-20 185.92 186.12 168.21 170.18 0.2M
2022-09-19 194.77 198.22 179.62 185.92 0.1M
2022-09-16 206.58 207.56 193.99 199.69 0.6M
2022-09-15 215.43 216.41 205.10 206.58 0.1M
2022-09-14 221.33 229.69 216.41 216.41 0.0M
2022-09-13 236.09 238.06 222.81 223.79 0.1M
2022-09-12 231.66 237.07 227.24 235.11 0.0M
2022-09-09 234.12 235.60 229.20 231.66 0.1M
2022-09-08 227.24 233.14 224.28 229.69 0.0M
2022-09-07 225.27 232.65 222.81 226.25 0.0M
2022-09-06 216.41 226.74 211.50 225.27 0.0M
2022-09-05 217.40 223.30 214.45 218.87 0.0M
2022-09-02 222.81 227.73 215.92 223.30 0.0M
2022-09-01 229.20 229.20 220.84 222.81 0.1M
2022-08-31 225.27 233.14 225.27 230.19 0.0M
2022-08-30 228.22 231.66 222.81 225.76 0.0M
2022-08-29 226.25 228.71 222.81 225.27 0.0M
2022-08-26 235.11 236.58 226.74 228.71 0.0M
2022-08-25 227.24 233.63 224.28 231.17 0.0M
2022-08-24 226.25 229.69 223.79 227.73 0.0M
2022-08-23 233.63 237.56 226.25 226.74 0.0M
2022-08-22 234.12 236.58 228.71 233.63 0.0M
2022-08-19 241.99 241.99 232.15 234.12 0.0M
2022-08-18 239.04 247.89 238.55 242.97 0.0M
2022-08-17 249.37 249.37 233.63 239.53 0.0M
2022-08-16 257.24 260.68 248.39 249.37 0.0M
2022-08-15 268.55 268.55 257.24 258.71 0.0M
2022-08-12 260.68 270.03 256.25 269.04 0.0M
2022-08-11 253.80 260.68 253.30 260.19 0.0M
2022-08-10 236.09 254.29 231.66 253.30 0.0M
2022-08-09 242.48 244.94 234.12 236.09 0.2M
2022-08-08 235.60 245.43 235.60 241.99 0.0M
2022-08-05 236.58 241.50 234.12 235.60 0.0M
2022-08-04 242.48 244.45 238.55 239.53 0.0M
2022-08-03 234.61 243.47 230.19 241.50 0.0M
2022-08-02 245.93 245.93 233.63 235.11 0.0M
2022-08-01 248.39 248.39 241.01 245.93 0.0M
2022-07-29 237.56 249.37 237.56 248.88 0.0M
2022-07-28 232.65 240.52 231.17 239.04 0.0M
2022-07-27 230.68 234.61 226.74 228.22 0.0M
2022-07-26 227.73 235.60 227.73 230.68 0.0M
2022-07-25 238.55 238.55 229.20 230.68 0.0M
2022-07-22 229.20 240.02 226.25 238.55 0.1M
2022-07-21 220.84 231.17 219.86 229.20 0.1M
2022-07-20 216.41 224.28 216.41 222.32 0.0M
2022-07-19 212.48 220.35 212.48 219.37 0.0M
2022-07-18 208.05 218.38 208.05 215.43 0.0M
2022-07-15 193.59 209.04 193.59 208.05 0.0M
2022-07-14 203.63 203.63 194.18 201.66 0.0M
2022-07-13 203.13 209.53 199.20 203.63 0.0M
2022-07-12 205.59 209.04 199.20 208.05 0.0M
2022-07-11 206.58 209.53 196.74 207.56 0.0M
2022-07-08 212.97 214.45 200.68 205.10 0.1M
2022-07-07 206.58 211.00 203.13 211.00 0.0M
2022-07-06 198.71 206.58 197.23 206.58 0.0M
2022-07-05 191.23 198.71 190.84 195.95 0.0M
2022-07-04 202.64 205.10 191.23 191.23 0.0M
2022-07-01 195.56 205.10 195.56 202.64 0.0M
2022-06-30 207.56 207.56 195.95 198.71 0.1M
2022-06-29 206.58 210.02 203.13 207.56 0.0M
2022-06-28 214.94 220.84 208.05 211.99 0.1M
2022-06-27 216.91 224.78 213.46 217.89 0.1M
2022-06-23 209.53 214.45 204.12 211.00 0.3M
2022-06-22 209.04 211.99 193.79 209.53 0.1M
2022-06-21 232.15 232.15 212.48 214.94 0.0M
2022-06-20 212.48 229.69 212.48 227.73 0.0M
2022-06-17 208.05 221.33 206.09 218.38 0.1M
2022-06-16 227.24 227.24 205.10 208.05 0.1M
2022-06-15 228.71 231.66 221.83 227.24 0.1M
2022-06-14 233.63 237.07 221.33 228.71 0.1M
2022-06-13 242.48 242.48 232.15 236.09 0.1M
2022-06-10 245.93 249.37 240.52 242.48 0.1M
2022-06-09 258.22 258.22 244.45 248.39 0.1M
2022-06-08 254.78 261.17 252.81 258.71 0.0M
2022-06-07 260.50 266.50 255.50 259.00 0.0M
2022-06-03 261.00 266.00 258.50 262.00 0.1M
2022-06-02 260.50 263.00 256.00 261.00 0.1M
2022-06-01 274.50 274.50 259.50 260.50 0.1M
2022-05-31 276.00 278.00 265.50 271.00 0.1M
2022-05-30 277.50 284.00 274.00 277.00 0.0M
2022-05-27 262.00 277.50 259.00 277.50 0.1M
2022-05-25 267.50 269.00 262.00 262.00 0.1M
2022-05-24 262.50 268.00 260.50 267.50 0.0M
2022-05-23 263.00 267.00 257.50 262.50 0.1M
2022-05-20 267.50 273.00 261.00 266.00 0.1M
2022-05-19 264.50 269.00 254.50 267.50 0.0M
2022-05-18 258.00 264.00 256.00 261.50 0.0M
2022-05-17 254.78 261.67 249.86 253.80 0.0M
2022-05-16 249.50 261.50 249.00 259.00 0.0M
2022-05-13 259.50 270.50 249.50 253.00 0.2M
2022-05-12 245.93 255.27 237.07 255.27 0.1M
2022-05-11 234.00 249.50 231.50 249.50 0.1M
2022-05-10 223.00 231.50 222.00 229.00 0.1M
2022-05-09 236.50 237.00 220.50 220.50 0.1M
2022-05-06 250.00 250.50 234.50 236.50 0.1M
2022-05-05 254.50 265.50 249.00 251.00 0.1M
2022-05-04 264.50 287.50 244.50 244.50 0.1M
2022-05-03 270.50 272.50 259.00 264.50 0.1M
2022-05-02 268.00 276.00 255.50 270.50 0.1M
2022-04-29 268.00 277.00 268.00 275.00 0.0M
2022-04-28 275.00 279.50 269.50 271.50 0.0M
2022-04-27 263.50 275.00 262.00 275.00 0.1M
2022-04-26 270.52 273.47 261.17 263.14 0.0M
2022-04-25 275.00 276.00 265.00 275.00 0.1M
2022-04-22 278.00 285.50 273.50 278.00 0.1M
2022-04-21 277.00 284.00 277.00 279.50 0.0M
2022-04-20 276.00 281.00 273.00 277.00 0.1M
2022-04-19 297.50 297.50 281.00 281.00 0.1M
2022-04-14 293.00 298.00 287.00 298.00 0.0M
2022-04-13 289.50 298.00 288.50 293.50 0.1M
2022-04-12 292.00 293.00 285.50 288.00 0.1M
2022-04-11 306.00 307.00 290.50 291.50 0.1M
2022-04-08 301.50 310.00 300.50 307.50 0.1M
2022-04-07 305.00 310.00 300.00 302.00 0.1M
2022-04-06 318.00 321.50 299.50 304.50 0.1M
2022-04-05 333.00 338.00 320.00 321.50 0.1M
2022-04-04 321.50 335.50 316.00 334.00 0.1M
2022-04-01 314.00 322.00 305.00 321.50 0.1M
2022-03-31 308.50 318.00 306.00 312.00 0.1M
2022-03-30 306.00 309.50 297.00 308.50 0.1M
2022-03-29 300.00 306.00 297.00 306.00 0.1M
2022-03-28 295.50 295.50 283.00 293.50 0.1M
2022-03-25 285.00 296.50 280.50 287.50 0.1M
2022-03-24 307.00 307.50 286.50 286.50 0.1M
2022-03-23 320.00 324.50 304.00 306.00 0.1M
2022-03-22 327.00 331.00 318.00 320.00 0.1M
2022-03-21 333.50 334.50 321.00 326.00 0.1M
2022-03-18 324.00 334.50 320.50 334.50 2.0M
2022-03-17 330.00 334.50 318.50 324.00 0.1M
2022-03-16 315.00 328.50 315.00 327.50 0.1M
2022-03-15 319.00 320.00 311.50 314.50 0.1M
2022-03-14 316.50 326.00 314.00 319.00 0.1M
2022-03-11 312.00 318.50 302.00 316.00 0.1M
2022-03-10 311.00 317.00 298.50 303.50 0.1M
2022-03-09 290.00 301.50 289.50 301.50 0.1M
2022-03-08 279.50 289.00 268.00 283.00 0.2M
2022-03-07 286.50 294.50 279.50 283.00 0.2M
2022-03-04 293.50 308.50 291.00 295.00 0.3M
2022-03-03 278.50 303.00 278.50 293.50 0.3M
2022-03-02 272.50 278.50 267.00 273.00 0.1M
2022-03-01 261.00 278.50 260.50 273.00 0.1M
2022-02-28 252.50 262.50 250.00 258.50 0.0M
2022-02-25 257.50 260.00 250.00 255.00 0.1M
2022-02-24 242.50 261.00 237.50 257.50 0.1M
2022-02-23 267.50 272.00 253.50 253.50 0.0M
2022-02-22 254.50 270.50 247.50 267.50 0.1M
2022-02-21 271.50 271.50 249.50 256.00 0.1M
2022-02-18 277.50 279.00 272.50 272.50 0.1M
2022-02-17 284.50 290.50 280.00 282.50 0.0M
2022-02-16 279.50 289.00 278.50 284.50 0.0M
2022-02-15 275.00 282.00 272.50 279.50 0.1M
2022-02-14 274.00 279.50 264.50 276.00 0.1M
2022-02-11 277.00 284.00 268.50 280.50 0.1M
2022-02-10 281.50 284.00 271.50 278.00 0.0M
2022-02-09 275.50 285.50 275.50 280.00 0.1M
2022-02-08 280.50 280.50 270.50 274.50 0.1M
2022-02-07 285.00 289.00 277.50 280.50 0.1M
2022-02-04 298.00 298.50 285.00 285.50 0.0M
2022-02-03 309.00 309.00 296.00 298.00 0.1M
2022-02-02 298.50 306.00 293.50 304.00 0.0M
2022-02-01 290.50 294.00 285.00 293.00 0.1M
2022-01-31 280.00 290.50 280.00 288.00 0.1M
2022-01-28 275.50 277.00 270.00 275.00 0.1M
2022-01-27 272.50 278.50 268.00 276.00 0.1M
2022-01-26 267.00 281.50 267.00 277.50 0.1M
2022-01-25 262.50 269.50 260.00 265.50 0.1M
2022-01-24 279.50 279.50 255.00 261.50 0.1M
2022-01-21 286.00 286.00 275.50 281.00 0.1M
2022-01-20 277.00 291.00 272.50 286.00 0.3M
2022-01-19 276.00 278.50 270.00 275.00 0.4M
2022-01-18 290.00 290.00 271.50 277.00 0.2M
2022-01-17 301.00 301.50 286.50 295.00 0.1M
2022-01-14 306.50 311.00 300.00 304.00 0.0M
2022-01-13 310.00 318.00 306.50 308.50 0.2M
2022-01-12 321.00 327.00 312.00 314.00 0.1M
2022-01-11 317.00 325.00 311.50 319.50 0.1M
2022-01-10 342.00 343.50 317.00 317.00 0.1M
2022-01-07 353.50 353.50 337.00 340.50 0.1M
2022-01-05 359.50 361.50 351.50 355.00 0.0M
2022-01-04 375.50 379.50 358.00 359.00 0.0M
2022-01-03 364.50 384.50 364.50 374.00 0.1M