Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	103.80	105.40	102.80	103.80	97.845	170,133
2024-05-27	103.90	104.20	101.90	102.70	96.808	96,881
2024-05-24	102.80	104.70	102.10	103.90	97.940	184,258
2024-05-23	107.40	107.40	104.50	104.70	98.694	197,362
2024-05-22	103.20	107.00	101.80	106.30	100.20	428,708
2024-05-21	102.40	103.30	101.60	102.20	96.337	186,679
2024-05-20	103.00	104.20	102.00	102.30	96.431	163,669
2024-05-17	103.50	104.60	102.00	102.60	96.714	528,213
2024-05-16	107.90	109.30	105.50	105.90	99.825	97,472
2024-05-15	104.60	109.90	104.20	107.40	101.24	431,191
2024-05-14	103.70	104.40	102.00	104.10	98.128	121,307
2024-05-13	102.00	104.30	101.50	103.90	97.940	259,411
2024-05-10	103.10	104.00	102.10	102.80	96.903	354,467
2024-05-08	101.80	104.20	101.00	102.40	96.526	174,233
2024-05-07	98.250	102.70	98.150	101.80	95.960	409,965
2024-05-06	97.900	98.600	96.600	98.300	92.661	142,624
2024-05-03	96.350	98.400	95.150	97.550	91.954	149,945
2024-05-02	96.750	97.600	95.400	96.350	90.823	164,505
2024-04-30	94.350	96.750	93.000	96.750	91.200	126,681
2024-04-29	90.800	94.450	90.800	94.350	88.937	120,287
2024-04-26	87.800	92.100	87.800	90.800	85.591	238,348
2024-04-25	90.000	91.250	87.550	87.850	82.810	332,327
2024-04-24	96.600	96.600	90.050	90.400	85.214	673,854
2024-04-23	97.000	99.100	93.150	98.600	92.944	230,855
2024-04-22	97.400	100.90	94.500	97.050	91.483	290,640
2024-04-19	97.400	97.500	96.000	97.000	91.435	94,421
2024-04-18	95.750	97.750	95.500	97.400	91.812	91,183
2024-04-17	96.150	96.850	95.300	95.750	90.257	138,759
2024-04-16	95.200	97.650	95.100	96.300	90.776	204,624
2024-04-15	95.400	98.200	94.950	97.000	91.435	285,695
2024-04-12	97.000	98.900	94.000	95.400	89.927	357,306
2024-04-11	95.000	96.350	93.150	95.700	90.210	252,261
2024-04-10	99.250	99.750	94.400	95.400	89.927	271,115
2024-04-09	98.600	99.750	97.500	98.450	92.802	189,601
2024-04-08	96.950	99.250	96.100	98.950	93.274	130,443
2024-04-05	97.050	98.600	96.650	96.950	91.388	125,999
2024-04-04	102.00	102.30	99.250	99.250	93.556	125,525
2024-04-03	102.10	102.30	100.70	102.00	96.149	307,940
2024-04-02	105.40	105.40	101.60	102.10	96.243	244,679
2024-03-28	104.20	106.30	103.90	105.60	99.542	176,548
2024-03-27	101.00	104.80	100.10	104.10	98.128	230,587
2024-03-26	101.60	102.40	100.10	100.90	95.112	449,591
2024-03-25	100.20	102.00	99.300	101.60	95.772	465,880
2024-03-22	100.10	101.90	99.250	100.30	94.546	1,081,116
2024-03-21	100.00	102.70	98.300	100.10	94.358	711,892
2024-03-20	97.400	97.750	95.550	97.600	92.001	705,302
2024-03-19	95.850	97.750	95.350	97.750	92.142	424,696
2024-03-18	95.050	96.900	94.000	95.850	90.351	183,192
2024-03-15	94.750	95.650	93.100	95.050	89.597	433,614
2024-03-14	94.800	97.500	94.800	95.350	89.880	302,063
2024-03-13	94.000	95.700	93.700	95.000	89.550	377,007
2024-03-12	96.000	96.600	93.950	93.950	88.560	282,654
2024-03-11	94.350	95.850	93.550	95.350	89.880	267,493
2024-03-08	89.750	94.750	89.250	94.400	88.985	247,079
2024-03-07	85.750	90.800	85.750	89.750	84.601	159,126
2024-03-06	87.550	90.000	87.450	87.450	82.433	138,961
2024-03-05	89.050	89.900	87.300	87.550	82.528	121,141
2024-03-04	91.050	91.250	88.200	89.050	83.941	94,760
2024-03-01	87.600	91.200	87.600	91.050	85.827	255,176
2024-02-29	87.000	89.500	87.000	87.600	82.575	333,138

← NewerPage 11 of 22 · 1,261 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.