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
2023-12-29 227.24 230.19 225.27 229.20 0.0M
2023-12-28 225.07 227.83 224.28 225.27 0.1M
2023-12-27 226.25 229.40 220.94 225.07 0.0M
2023-12-22 220.74 225.07 219.96 224.28 0.1M
2023-12-21 216.41 222.32 213.86 220.74 0.0M
2023-12-20 219.96 223.30 216.41 218.97 0.1M
2023-12-19 219.17 224.28 218.58 219.96 0.1M
2023-12-18 211.50 219.37 209.53 219.17 0.1M
2023-12-15 222.91 223.30 211.50 211.50 0.2M
2023-12-14 205.59 227.43 205.59 222.91 0.1M
2023-12-13 205.79 205.99 199.50 200.87 0.0M
2023-12-12 202.64 204.22 197.53 201.66 0.1M
2023-12-11 200.87 206.97 199.30 205.59 0.1M
2023-12-08 203.82 205.40 198.91 200.87 0.0M
2023-12-07 204.81 205.20 197.92 203.82 0.0M
2023-12-06 200.28 204.41 196.05 202.84 0.0M
2023-12-05 192.61 202.25 192.31 199.50 0.2M
2023-12-04 190.84 196.74 190.84 192.61 0.0M
2023-12-01 190.45 192.61 183.07 192.61 0.0M
2023-11-30 184.54 189.56 181.79 185.33 0.1M
2023-11-29 188.38 194.38 185.72 186.81 0.0M
2023-11-28 196.05 197.92 182.77 188.38 0.2M
2023-11-27 190.25 196.74 190.25 196.74 0.1M
2023-11-24 191.82 194.68 188.28 190.25 0.1M
2023-11-23 184.64 190.94 184.25 190.94 0.1M
2023-11-22 179.13 184.84 179.13 184.64 0.0M
2023-11-21 183.17 183.85 177.95 179.43 0.0M
2023-11-20 183.95 186.22 181.10 183.17 0.0M
2023-11-17 175.98 183.66 175.98 183.56 0.0M
2023-11-16 177.17 179.62 175.00 175.98 0.0M
2023-11-15 183.95 185.82 176.38 177.17 0.0M
2023-11-14 163.30 185.33 163.30 183.95 0.1M
2023-11-13 167.23 168.71 163.30 163.30 0.0M
2023-11-10 167.92 168.90 165.26 167.03 0.0M
2023-11-09 162.70 169.10 159.46 167.92 0.0M
2023-11-08 159.46 162.21 156.02 159.46 0.1M
2023-11-07 154.74 160.15 154.54 159.46 0.1M
2023-11-06 167.23 167.23 154.64 154.74 0.0M
2023-11-03 158.18 165.26 158.18 159.36 0.0M
2023-11-02 142.83 159.46 142.83 158.18 0.0M
2023-11-01 149.52 149.52 141.65 142.83 0.0M
2023-10-31 145.19 149.92 145.19 146.47 0.0M
2023-10-30 143.62 148.05 143.42 145.19 0.0M
2023-10-27 140.67 144.60 139.39 144.41 0.0M
2023-10-26 140.67 141.65 137.72 140.57 0.0M
2023-10-25 148.44 148.44 137.72 140.47 0.0M
2023-10-24 145.00 148.54 144.21 146.87 0.1M
2023-10-23 144.60 145.88 140.18 145.59 0.0M
2023-10-20 146.97 146.97 141.56 144.80 0.0M
2023-10-19 148.83 150.90 146.08 146.97 0.0M
2023-10-18 146.57 150.70 146.57 148.83 0.0M
2023-10-17 154.64 154.64 149.72 149.82 0.0M
2023-10-16 153.16 156.90 151.29 154.64 0.0M
2023-10-13 158.97 159.26 148.24 153.16 0.0M
2023-10-12 159.66 165.85 159.26 159.26 0.1M
2023-10-11 157.79 159.85 157.10 159.66 0.0M
2023-10-10 155.43 161.52 155.43 157.79 0.0M
2023-10-09 155.23 156.31 152.57 156.11 0.0M
2023-10-06 149.42 155.23 148.93 155.23 0.0M
2023-10-05 149.03 154.64 149.03 151.20 0.0M
2023-10-04 147.56 150.02 145.59 149.13 0.0M
2023-10-03 150.90 156.90 145.59 147.56 0.0M
2023-10-02 155.62 159.36 151.88 153.85 0.0M
2023-09-29 153.46 158.28 153.46 155.62 0.0M
2023-09-28 152.28 154.24 145.00 153.46 0.1M
2023-09-27 157.10 157.98 152.08 152.28 0.0M
2023-09-26 160.84 160.84 155.03 157.10 0.0M
2023-09-25 161.33 163.00 158.57 160.84 0.0M
2023-09-22 163.89 165.36 160.44 161.33 0.0M
2023-09-21 166.64 166.64 159.95 163.89 0.0M
2023-09-20 160.15 164.08 160.15 163.49 0.0M
2023-09-19 158.47 162.31 158.47 160.15 0.0M
2023-09-18 164.28 164.28 159.16 159.75 0.0M
2023-09-15 165.56 168.21 160.44 165.95 0.0M
2023-09-14 159.66 165.56 159.36 165.56 0.0M
2023-09-13 159.36 161.43 158.87 159.66 0.0M
2023-09-12 163.30 166.74 157.98 159.36 0.0M
2023-09-11 163.39 167.03 161.03 166.34 0.0M
2023-09-08 160.44 163.79 160.44 163.39 0.0M
2023-09-07 167.13 167.13 161.23 163.69 0.0M
2023-09-06 161.62 167.52 161.62 166.25 0.0M
2023-09-05 167.62 168.21 165.16 165.36 0.0M
2023-09-04 165.56 169.20 165.26 167.62 0.0M
2023-09-01 165.46 168.51 162.31 165.56 0.0M
2023-08-31 162.61 168.21 162.61 165.46 0.0M
2023-08-30 166.25 168.12 163.98 164.77 0.0M
2023-08-29 164.97 169.69 164.57 166.25 0.1M
2023-08-28 162.80 165.75 161.82 165.07 0.0M
2023-08-25 164.28 165.26 162.11 162.80 0.0M
2023-08-24 162.51 167.23 162.51 164.08 0.0M
2023-08-23 160.74 164.97 160.74 162.51 0.0M
2023-08-22 156.41 162.11 155.62 160.74 0.0M
2023-08-21 162.11 162.80 156.90 157.00 0.0M
2023-08-18 165.36 165.95 162.31 163.00 0.0M
2023-08-17 167.82 175.39 165.26 167.82 0.0M
2023-08-16 173.23 176.58 172.74 174.80 0.0M
2023-08-15 177.07 177.07 172.25 175.49 0.0M
2023-08-14 175.39 179.62 174.71 177.56 0.0M
2023-08-11 180.02 180.80 176.67 178.05 0.0M
2023-08-10 172.94 180.80 172.74 180.80 0.0M
2023-08-09 170.67 174.90 170.57 172.74 0.0M
2023-08-08 173.33 175.00 169.10 170.77 0.0M
2023-08-07 176.97 178.15 172.25 173.33 0.0M
2023-08-04 173.03 177.26 171.26 176.97 0.0M
2023-08-03 172.94 174.61 171.66 173.03 0.0M
2023-08-02 170.67 172.74 168.71 170.97 0.0M
2023-08-01 173.92 174.71 170.18 170.67 0.0M
2023-07-31 177.17 179.92 172.15 173.92 0.0M
2023-07-28 178.84 178.84 172.54 177.17 0.0M
2023-07-27 183.07 191.63 178.84 178.84 0.0M
2023-07-26 181.59 183.95 178.25 183.07 0.0M
2023-07-25 178.64 181.89 175.98 181.59 0.0M
2023-07-24 179.03 180.51 175.98 178.64 0.0M
2023-07-21 164.48 178.05 164.48 176.58 0.0M
2023-07-20 175.10 179.33 159.46 176.28 0.0M
2023-07-19 167.52 177.56 167.43 177.07 0.0M
2023-07-18 164.87 167.92 164.77 167.52 0.0M
2023-07-17 166.64 166.84 157.69 166.34 0.0M
2023-07-14 167.82 167.82 163.30 165.66 0.0M
2023-07-13 169.30 171.16 157.59 167.92 0.0M
2023-07-12 163.30 171.16 160.84 169.30 0.0M
2023-07-11 165.46 167.13 160.93 164.28 0.0M
2023-07-10 168.41 171.07 164.08 165.46 0.0M
2023-07-07 167.23 170.18 163.10 168.41 0.0M
2023-07-06 185.63 185.63 165.95 167.23 0.0M
2023-07-05 170.57 173.72 167.52 170.77 0.0M
2023-07-04 159.46 170.67 159.46 170.57 0.0M
2023-07-03 160.34 161.23 157.10 159.46 0.0M
2023-06-30 157.39 161.62 155.92 160.25 0.0M
2023-06-29 159.85 160.64 153.56 158.18 0.0M
2023-06-28 162.31 162.31 157.98 159.85 0.0M
2023-06-27 158.38 160.34 156.11 158.38 0.0M
2023-06-26 153.46 175.69 151.69 157.20 0.0M
2023-06-22 154.44 156.31 150.41 153.16 0.0M
2023-06-21 156.41 159.16 154.24 154.44 0.1M
2023-06-20 163.10 164.28 156.31 156.41 0.1M
2023-06-19 172.15 172.15 162.70 163.10 0.0M
2023-06-16 176.58 179.82 168.41 168.41 0.2M
2023-06-15 184.54 188.38 176.77 177.36 0.0M
2023-06-14 188.77 191.82 185.43 185.82 0.0M
2023-06-13 196.64 196.64 186.61 186.71 0.0M
2023-06-12 192.02 192.02 188.97 189.46 0.0M
2023-06-09 177.07 192.12 177.07 192.02 0.0M
2023-06-08 187.89 187.89 181.20 184.25 0.0M
2023-06-07 184.74 191.13 184.35 187.89 0.0M
2023-06-05 181.99 186.02 179.82 184.74 0.0M
2023-06-02 172.25 181.20 170.28 181.20 0.0M
2023-06-01 171.16 171.16 167.52 170.28 0.0M
2023-05-31 172.44 172.44 167.23 170.87 0.0M
2023-05-30 172.05 177.07 171.26 173.23 0.0M
2023-05-29 173.82 175.69 169.79 173.82 0.0M
2023-05-26 175.49 177.26 172.84 173.82 0.0M
2023-05-25 197.72 197.72 175.39 175.39 0.0M
2023-05-24 187.69 202.45 176.77 177.66 0.0M
2023-05-23 183.95 190.74 183.85 187.69 0.0M
2023-05-22 177.76 185.82 173.03 183.95 0.0M
2023-05-19 174.02 176.67 172.25 176.67 0.0M
2023-05-17 177.85 178.05 175.39 176.08 0.0M
2023-05-16 166.44 186.71 166.44 179.13 0.0M
2023-05-15 176.08 180.41 172.15 180.41 0.0M
2023-05-12 181.20 184.84 175.00 176.67 0.1M
2023-05-11 174.80 182.77 174.61 181.20 0.1M
2023-05-10 174.71 179.53 169.49 174.61 0.0M
2023-05-09 185.13 185.13 167.92 173.72 0.2M
2023-05-08 189.26 189.85 182.87 185.82 0.0M
2023-05-05 191.82 203.43 185.43 189.26 0.0M
2023-05-04 191.33 191.72 181.20 187.59 0.0M
2023-05-03 187.89 193.49 186.81 191.33 0.0M
2023-05-02 195.27 195.27 186.90 186.90 0.1M
2023-04-28 216.22 216.22 193.49 193.89 0.0M
2023-04-27 188.38 196.45 185.03 195.27 0.0M
2023-04-26 192.81 192.81 186.12 188.38 0.0M
2023-04-25 203.43 203.43 190.64 192.81 0.0M
2023-04-24 201.66 204.22 200.28 200.68 0.0M
2023-04-21 200.48 202.45 199.69 201.66 0.0M
2023-04-20 203.63 208.74 200.48 200.48 0.0M
2023-04-19 204.22 204.22 199.69 203.63 0.0M
2023-04-18 200.87 208.15 200.87 204.22 0.0M
2023-04-17 206.58 209.92 205.00 205.59 0.0M
2023-04-14 196.74 208.94 196.74 206.58 0.0M
2023-04-13 196.05 198.71 195.07 196.74 0.1M
2023-04-12 194.18 199.89 192.51 196.05 0.1M
2023-04-11 187.89 191.92 186.02 191.92 0.0M
2023-04-06 183.26 187.69 181.69 187.69 0.0M
2023-04-05 189.66 189.66 180.51 183.26 0.0M
2023-04-04 182.28 189.46 182.18 186.61 0.0M
2023-04-03 183.95 185.63 180.71 182.28 0.0M
2023-03-31 182.18 184.15 177.07 183.95 0.0M
2023-03-30 174.12 183.95 173.72 183.95 0.0M
2023-03-29 169.39 173.92 166.25 173.72 0.0M
2023-03-28 175.10 181.59 166.84 168.41 0.0M
2023-03-27 172.74 175.30 171.36 174.12 0.1M
2023-03-24 178.25 178.25 171.75 172.74 0.0M
2023-03-23 177.07 180.61 175.69 178.25 0.0M
2023-03-22 187.89 187.89 179.03 180.21 0.0M
2023-03-21 189.66 189.66 184.74 187.89 0.0M
2023-03-20 190.25 190.25 184.54 187.10 0.1M
2023-03-17 192.02 193.20 186.90 190.64 0.1M
2023-03-16 195.95 195.95 186.90 191.63 0.0M
2023-03-15 200.18 200.18 192.22 195.95 0.1M
2023-03-14 200.18 204.12 198.22 200.18 0.0M
2023-03-13 196.74 202.64 194.77 200.18 0.0M
2023-03-10 196.15 199.20 194.77 197.23 0.1M
2023-03-09 206.58 206.58 197.72 199.69 0.0M
2023-03-08 208.55 210.02 205.59 207.56 0.0M
2023-03-07 213.46 216.41 208.55 210.02 0.2M
2023-03-06 211.50 214.45 210.02 213.46 0.0M
2023-03-03 211.00 213.46 210.02 211.50 0.0M
2023-03-02 209.04 212.48 206.58 209.53 0.0M
2023-03-01 214.45 214.45 205.59 209.04 0.0M
2023-02-28 209.53 215.92 207.56 215.92 0.1M
2023-02-27 205.59 211.50 205.59 209.53 0.0M
2023-02-24 210.51 213.46 203.63 205.59 0.1M
2023-02-23 211.50 216.41 206.58 210.51 0.0M
2023-02-22 211.00 214.45 208.55 211.50 0.0M
2023-02-21 219.86 221.83 211.50 211.99 0.0M
2023-02-20 226.25 228.71 220.84 221.33 0.0M
2023-02-17 225.76 228.71 222.81 226.25 0.0M
2023-02-16 227.24 231.17 224.28 226.25 0.1M
2023-02-15 232.15 232.15 226.74 228.22 0.2M
2023-02-14 235.11 245.93 233.63 240.02 0.1M
2023-02-13 227.73 234.61 221.83 233.63 0.1M
2023-02-10 216.41 230.19 215.43 228.22 0.0M
2023-02-09 230.68 230.68 221.83 226.25 0.0M
2023-02-08 225.76 235.60 225.76 228.71 0.0M
2023-02-07 227.73 228.22 220.35 224.78 0.2M
2023-02-06 241.01 241.01 225.27 227.73 0.3M
2023-02-03 246.91 249.86 238.55 241.99 0.0M
2023-02-02 233.63 250.84 233.63 248.39 0.2M
2023-02-01 227.73 234.12 227.73 232.15 0.0M
2023-01-31 232.15 232.15 225.76 226.74 0.0M
2023-01-30 238.06 238.55 228.71 232.15 0.0M
2023-01-27 231.66 239.04 229.69 238.06 0.0M
2023-01-26 236.09 237.56 226.25 231.17 0.1M
2023-01-25 231.17 237.07 228.71 232.15 0.1M
2023-01-24 231.17 233.14 228.71 231.17 0.0M
2023-01-23 225.76 230.68 225.27 230.68 0.0M
2023-01-20 222.81 229.69 218.87 225.27 0.1M
2023-01-19 222.32 225.27 217.40 218.87 0.1M
2023-01-18 227.73 234.61 223.79 225.76 0.1M
2023-01-17 231.17 233.14 225.27 229.20 0.0M
2023-01-16 224.28 234.61 221.33 231.17 0.0M
2023-01-13 222.81 228.22 218.87 225.27 0.1M
2023-01-12 218.87 225.27 216.41 222.32 0.0M
2023-01-11 211.99 221.33 211.50 218.38 0.0M
2023-01-10 210.02 213.46 206.58 210.02 0.0M
2023-01-09 205.10 210.02 198.22 210.02 0.0M
2023-01-05 205.10 205.59 200.68 204.12 0.0M
2023-01-04 200.18 206.09 198.22 205.10 0.0M
2023-01-03 201.17 204.61 199.20 200.68 0.1M
2023-01-02 197.23 202.64 197.23 201.17 0.0M