Altra Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 110.50 | 112.20 | 110.20 | 111.40 | 105.01 | 171,401 |
| 2024-08-21 | 116.40 | 116.80 | 110.20 | 111.00 | 104.63 | 285,320 |
| 2024-08-20 | 116.00 | 116.60 | 114.60 | 116.40 | 109.72 | 406,114 |
| 2024-08-19 | 115.50 | 116.60 | 114.60 | 116.00 | 109.35 | 152,257 |
| 2024-08-16 | 115.50 | 116.00 | 114.00 | 115.50 | 108.87 | 52,892 |
| 2024-08-15 | 115.40 | 116.90 | 113.90 | 114.60 | 108.03 | 182,758 |
| 2024-08-14 | 114.00 | 116.60 | 113.80 | 115.30 | 108.69 | 252,585 |
| 2024-08-13 | 113.20 | 114.50 | 111.00 | 114.00 | 107.46 | 117,848 |
| 2024-08-12 | 113.60 | 115.20 | 112.10 | 112.40 | 105.95 | 197,686 |
| 2024-08-09 | 111.60 | 116.20 | 111.50 | 113.70 | 107.18 | 176,409 |
| 2024-08-08 | 110.00 | 111.10 | 108.80 | 110.70 | 104.35 | 210,511 |
| 2024-08-07 | 106.80 | 111.90 | 106.80 | 110.80 | 104.44 | 252,592 |
| 2024-08-06 | 106.60 | 108.40 | 104.50 | 106.80 | 100.67 | 75,324 |
| 2024-08-05 | 109.00 | 109.50 | 105.00 | 106.60 | 100.48 | 355,373 |
| 2024-08-02 | 106.90 | 112.40 | 106.30 | 112.00 | 105.57 | 257,050 |
| 2024-08-01 | 110.20 | 112.60 | 108.30 | 108.80 | 102.56 | 225,778 |
| 2024-07-31 | 110.50 | 112.80 | 109.50 | 109.50 | 103.22 | 225,186 |
| 2024-07-30 | 112.90 | 113.10 | 110.90 | 111.60 | 105.20 | 64,798 |
| 2024-07-29 | 111.50 | 114.20 | 111.50 | 112.60 | 106.14 | 59,359 |
| 2024-07-26 | 108.80 | 113.60 | 108.00 | 111.50 | 105.10 | 77,685 |
| 2024-07-25 | 111.80 | 112.00 | 109.90 | 111.40 | 105.01 | 50,860 |
| 2024-07-24 | 112.60 | 113.50 | 111.80 | 111.80 | 105.39 | 53,292 |
| 2024-07-23 | 114.00 | 114.30 | 111.70 | 112.60 | 106.14 | 67,139 |
| 2024-07-22 | 113.10 | 116.50 | 112.50 | 114.00 | 107.46 | 134,850 |
| 2024-07-19 | 114.50 | 114.50 | 112.70 | 113.30 | 106.80 | 127,391 |
| 2024-07-18 | 118.00 | 118.00 | 113.60 | 113.60 | 107.08 | 144,653 |
| 2024-07-17 | 118.80 | 118.80 | 115.60 | 118.00 | 111.23 | 163,473 |
| 2024-07-16 | 120.00 | 120.80 | 116.60 | 117.00 | 110.29 | 144,871 |
| 2024-07-15 | 118.00 | 120.10 | 117.90 | 120.00 | 113.12 | 221,565 |
| 2024-07-12 | 115.70 | 119.00 | 114.50 | 119.00 | 112.17 | 145,904 |
| 2024-07-11 | 115.00 | 116.30 | 111.20 | 115.70 | 109.06 | 416,629 |
| 2024-07-10 | 117.40 | 121.10 | 115.10 | 118.60 | 111.80 | 373,790 |
| 2024-07-09 | 113.30 | 117.60 | 113.30 | 117.60 | 110.85 | 723,233 |
| 2024-07-08 | 111.30 | 113.40 | 110.80 | 113.30 | 106.80 | 432,962 |
| 2024-07-05 | 109.50 | 112.70 | 109.30 | 111.60 | 105.20 | 350,308 |
| 2024-07-04 | 108.70 | 110.80 | 108.00 | 109.50 | 103.22 | 495,320 |
| 2024-07-03 | 107.00 | 107.30 | 104.20 | 107.30 | 101.14 | 313,727 |
| 2024-07-02 | 103.80 | 103.90 | 101.00 | 103.90 | 97.940 | 128,313 |
| 2024-07-01 | 103.40 | 105.10 | 102.80 | 103.80 | 97.845 | 250,388 |
| 2024-06-28 | 101.30 | 103.00 | 101.20 | 102.70 | 96.808 | 236,161 |
| 2024-06-27 | 99.700 | 101.50 | 99.000 | 101.40 | 95.583 | 55,802 |
| 2024-06-26 | 101.30 | 102.90 | 98.550 | 99.000 | 93.321 | 136,045 |
| 2024-06-25 | 102.40 | 102.90 | 101.10 | 101.40 | 95.583 | 160,062 |
| 2024-06-24 | 101.00 | 103.00 | 100.20 | 102.40 | 96.526 | 170,524 |
| 2024-06-20 | 101.30 | 102.30 | 100.90 | 101.60 | 95.772 | 386,015 |
| 2024-06-19 | 101.50 | 102.20 | 100.30 | 100.70 | 94.923 | 150,923 |
| 2024-06-18 | 102.60 | 102.90 | 100.10 | 101.30 | 95.489 | 227,499 |
| 2024-06-17 | 101.60 | 102.10 | 99.900 | 101.20 | 95.394 | 160,748 |
| 2024-06-14 | 103.00 | 103.00 | 100.60 | 101.60 | 95.772 | 114,801 |
| 2024-06-13 | 102.30 | 105.10 | 102.30 | 102.50 | 96.620 | 212,689 |
| 2024-06-12 | 101.20 | 105.90 | 101.00 | 104.50 | 98.505 | 209,665 |
| 2024-06-11 | 103.10 | 103.50 | 100.70 | 100.70 | 94.923 | 188,225 |
| 2024-06-10 | 100.50 | 102.40 | 100.50 | 101.60 | 95.772 | 167,115 |
| 2024-06-07 | 106.40 | 106.40 | 101.20 | 102.20 | 96.337 | 453,171 |
| 2024-06-05 | 106.40 | 107.50 | 104.50 | 106.50 | 100.39 | 118,913 |
| 2024-06-04 | 103.80 | 106.00 | 103.80 | 105.80 | 99.731 | 202,573 |
| 2024-06-03 | 106.90 | 108.30 | 102.60 | 103.80 | 97.845 | 353,915 |
| 2024-05-31 | 104.80 | 107.10 | 103.00 | 106.70 | 100.58 | 888,446 |
| 2024-05-30 | 99.700 | 104.80 | 99.600 | 104.10 | 98.128 | 202,945 |
| 2024-05-29 | 103.50 | 103.80 | 100.00 | 100.00 | 94.263 | 401,770 |
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.