Altra Fastigheter AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.250	72.250	70.500	71.350	71.350	428,817
2026-10-16	72.350	73.600	72.100	72.250	72.250	185,433
2026-10-15	71.150	72.850	70.950	72.500	72.500	548,151
2026-10-14	69.800	70.850	69.700	70.050	70.050	474,692
2026-10-13	69.450	70.700	69.400	69.850	69.850	226,468
2026-10-12	69.200	69.900	68.500	69.250	69.250	150,896
2026-10-09	69.900	70.450	68.950	69.300	69.300	359,382
2026-10-08	71.600	71.600	70.000	70.100	69.350	262,371
2026-10-07	71.200	72.200	71.200	71.500	70.735	328,237
2026-10-06	70.150	71.300	70.150	71.300	70.537	175,888
2026-10-05	69.950	70.750	69.050	70.200	69.449	169,716
2026-10-02	70.850	70.900	69.900	69.950	69.202	251,728
2026-10-01	71.400	72.250	70.800	70.850	70.092	171,707
2026-09-30	72.200	72.850	71.800	71.800	71.032	228,899
2026-09-29	72.050	72.800	71.750	71.950	71.180	271,864
2026-09-28	71.650	72.600	71.050	72.000	71.230	333,770
2026-09-25	72.800	73.450	71.650	71.650	70.883	406,761
2026-09-24	74.450	75.100	72.850	72.850	72.071	181,369
2026-09-23	76.000	76.300	74.250	74.700	73.901	202,042
2026-09-22	77.000	77.500	76.000	76.000	75.187	250,091
2026-09-21	74.850	76.100	74.500	76.100	75.286	223,658
2026-09-18	76.250	76.250	74.500	75.100	74.297	1,631,610
2026-09-17	76.200	76.700	75.450	76.500	75.682	244,941
2026-09-16	75.400	76.350	75.000	76.000	75.187	295,922
2026-09-15	76.350	76.350	74.300	75.100	74.297	395,010
2026-09-14	79.000	79.000	76.100	76.100	75.286	225,652
2026-09-11	77.900	78.100	77.200	77.250	76.424	347,372
2026-09-10	79.200	80.000	77.900	77.900	77.067	239,869
2026-09-09	79.000	79.550	78.350	78.600	77.759	768,314
2026-09-08	79.550	79.900	78.700	79.150	78.303	552,678
2026-09-07	79.900	79.900	78.400	79.650	78.798	471,211
2026-09-04	78.850	80.050	78.050	79.900	79.045	479,102
2026-09-03	76.500	79.250	76.500	78.250	77.413	725,048
2026-09-02	76.700	77.500	76.000	76.500	75.682	1,964,860
2026-09-01	75.100	76.900	74.500	76.900	76.077	656,283
2026-08-31	77.250	77.450	74.400	75.150	74.346	323,326
2026-08-28	77.950	78.400	77.400	77.800	76.968	897,291
2026-08-27	78.300	78.300	77.200	78.000	77.166	252,650
2026-08-26	78.200	78.350	77.300	77.500	76.671	226,348
2026-08-25	77.200	78.900	77.200	78.150	77.314	179,922
2026-08-24	77.850	78.700	77.200	78.300	77.462	265,401
2026-08-21	75.250	79.250	75.250	78.450	77.611	335,901
2026-08-20	79.450	79.550	78.350	78.350	77.512	194,823
2026-08-19	79.450	79.750	78.250	79.200	78.353	260,229
2026-08-18	78.650	79.950	77.650	79.650	78.798	287,722
2026-08-17	79.500	79.600	78.000	78.650	77.809	125,144
2026-08-14	79.900	80.300	79.150	79.500	78.649	194,842
2026-08-13	80.000	80.400	78.700	80.000	79.144	385,694
2026-08-12	79.350	80.200	79.200	79.900	79.045	700,845
2026-08-11	78.800	80.150	78.800	79.400	78.551	359,209
2026-08-10	80.250	80.250	79.150	79.700	78.847	132,911
2026-08-07	80.000	80.600	78.850	80.100	79.243	387,161
2026-08-06	79.300	80.000	78.850	79.300	78.452	690,994
2026-08-05	79.650	79.850	78.850	79.150	78.303	250,949
2026-08-04	78.800	79.900	78.450	79.650	78.798	201,980
2026-08-03	78.200	79.250	77.700	79.150	78.303	197,728
2026-07-31	78.500	78.500	77.550	77.950	77.116	376,109
2026-07-30	78.550	79.300	77.300	77.600	76.770	329,481
2026-07-29	79.000	79.000	77.700	78.750	77.908	1,427,536
2026-07-28	77.450	79.000	77.450	79.000	78.155	257,000

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.7500 SEK
2026-05-06	0.7500 SEK
2026-03-30	0.7000 SEK
2025-12-29	0.7000 SEK
2025-09-29	0.7000 SEK
2025-05-07	0.7000 SEK
2023-12-28	1.0000 SEK
2023-09-28	1.0000 SEK
2023-06-29	1.0000 SEK
2023-04-26	1.0000 SEK
2022-12-29	0.9500 SEK
2022-09-29	0.9500 SEK
2022-06-29	0.9500 SEK
2022-04-20	0.9500 SEK
2021-12-29	0.7500 SEK
2021-09-29	0.7500 SEK
2021-06-29	0.7500 SEK
2021-04-22	1.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.