Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	87.000	87.750	85.300	86.900	81.915	341,885
2024-02-27	85.500	87.900	85.500	87.500	82.480	712,686
2024-02-26	84.450	85.700	83.650	85.200	80.312	223,835
2024-02-23	84.100	85.400	83.000	84.450	79.605	233,126
2024-02-22	83.400	85.650	81.700	84.750	79.888	470,654
2024-02-21	87.500	88.400	79.950	82.900	78.144	720,311
2024-02-20	90.150	90.300	88.050	88.800	83.706	201,014
2024-02-19	90.100	92.300	89.200	90.150	84.978	306,370
2024-02-16	90.850	92.100	89.550	90.500	85.308	356,714
2024-02-15	89.650	91.600	88.250	91.200	85.968	195,253
2024-02-14	88.300	88.950	87.250	88.300	83.234	233,859
2024-02-13	90.550	91.350	86.850	88.300	83.234	243,562
2024-02-12	88.050	91.500	88.050	90.550	85.355	128,129
2024-02-09	90.350	91.750	87.800	88.050	82.999	243,783
2024-02-08	90.050	92.600	89.850	90.350	85.167	318,953
2024-02-07	93.000	93.450	90.700	91.650	86.392	302,577
2024-02-06	92.000	93.550	90.200	93.200	87.853	304,855
2024-02-05	92.300	94.900	92.300	92.600	87.288	154,068
2024-02-02	94.050	95.700	92.300	92.700	87.382	230,215
2024-02-01	93.950	96.150	90.800	93.900	88.513	550,313
2024-01-31	91.400	95.800	91.400	93.950	88.560	310,816
2024-01-30	93.750	95.300	93.600	94.150	88.749	490,568
2024-01-29	91.150	94.550	90.300	93.750	88.372	352,261
2024-01-26	89.000	92.200	87.350	92.000	86.722	501,383
2024-01-25	86.250	90.050	85.600	89.750	84.601	198,043
2024-01-24	85.350	86.500	84.500	86.500	81.538	296,432
2024-01-23	85.000	85.200	82.900	83.800	78.993	296,496
2024-01-22	84.600	85.750	82.600	83.850	79.040	151,063
2024-01-19	84.800	86.000	82.550	82.900	78.144	179,983
2024-01-18	84.000	85.150	82.550	84.750	79.888	321,279
2024-01-17	81.500	83.300	81.100	83.150	78.380	871,147
2024-01-16	84.700	85.550	81.800	82.700	77.956	404,417
2024-01-15	86.200	86.200	84.850	85.000	80.124	99,194
2024-01-12	83.900	87.900	83.900	87.600	82.575	722,769
2024-01-11	85.900	86.750	83.050	83.200	78.427	229,715
2024-01-10	84.300	86.300	83.550	85.100	80.218	308,974
2024-01-09	89.600	90.300	84.150	84.500	79.652	638,714
2024-01-08	88.500	89.000	86.550	88.700	83.612	208,207
2024-01-05	90.500	90.850	88.600	88.600	83.517	156,493
2024-01-04	91.150	94.150	89.550	90.250	85.073	580,496
2024-01-03	93.000	94.350	90.700	91.150	85.921	278,717
2024-01-02	95.650	95.650	92.200	93.750	88.372	207,509
2023-12-29	95.500	96.800	95.450	95.850	90.351	381,046
2023-12-28	95.350	96.100	94.500	95.850	90.351	208,531
2023-12-27	96.000	97.150	94.900	95.400	88.985	256,501
2023-12-22	91.800	96.050	91.000	96.050	89.591	344,026
2023-12-21	93.000	93.300	91.200	93.050	86.793	308,138
2023-12-20	93.350	93.600	91.650	93.550	87.259	262,779
2023-12-19	92.150	93.500	91.200	93.350	87.072	365,833
2023-12-18	88.650	92.750	88.200	92.250	86.046	385,352
2023-12-15	91.300	92.550	88.900	89.450	83.435	957,049
2023-12-14	85.350	91.850	85.350	91.300	85.160	873,512
2023-12-13	79.100	82.600	79.050	82.350	76.812	521,866
2023-12-12	80.400	80.900	78.200	79.150	73.827	442,385
2023-12-11	78.000	80.650	77.800	80.400	74.993	935,878
2023-12-08	80.500	80.850	78.000	79.000	73.687	503,529
2023-12-07	78.000	80.850	76.300	80.450	75.040	784,050
2023-12-06	77.500	78.500	75.950	78.050	72.801	522,601
2023-12-05	72.450	77.900	72.150	76.800	71.635	585,052
2023-12-04	73.000	74.700	72.050	72.500	67.625	1,756,718

← NewerPage 12 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.