Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	73.000	74.700	72.050	72.500	67.625	1,756,718
2023-12-01	70.300	73.000	69.100	73.000	68.091	171,158
2023-11-30	70.500	72.100	69.600	69.600	64.920	858,114
2023-11-29	70.200	73.250	70.200	70.400	65.666	358,018
2023-11-28	71.250	71.750	68.700	70.200	65.479	581,978
2023-11-27	70.000	71.950	69.850	71.700	66.878	458,578
2023-11-24	69.300	70.850	69.300	70.500	65.759	232,734
2023-11-23	68.300	70.400	67.800	69.700	65.013	214,332
2023-11-22	65.600	68.350	65.600	67.900	63.334	154,592
2023-11-21	68.500	68.900	65.650	65.650	61.235	150,866
2023-11-20	66.650	68.400	66.150	68.250	63.660	185,268
2023-11-17	65.550	69.150	65.550	66.900	62.401	472,856
2023-11-16	66.050	67.550	65.600	65.700	61.282	246,618
2023-11-15	67.000	68.550	65.650	66.400	61.935	897,640
2023-11-14	56.900	66.500	56.900	66.500	62.028	702,085
2023-11-13	58.450	59.000	56.950	56.950	53.120	187,930
2023-11-10	58.900	58.900	57.500	58.450	54.519	189,110
2023-11-09	56.300	59.500	56.050	59.300	55.312	305,271
2023-11-08	57.300	57.700	56.300	56.300	52.514	130,131
2023-11-07	56.000	57.950	56.000	57.750	53.866	126,327
2023-11-06	58.000	58.550	56.900	57.050	53.214	131,804
2023-11-03	57.000	58.100	56.800	57.750	53.866	136,336
2023-11-02	53.500	57.450	53.500	56.500	52.701	256,328
2023-11-01	53.800	53.800	52.600	53.050	49.483	200,902
2023-10-31	52.000	54.100	51.900	53.800	50.182	506,567
2023-10-30	52.100	52.700	51.450	51.950	48.456	233,167
2023-10-27	48.680	51.800	48.500	51.800	48.317	291,160
2023-10-26	48.560	49.860	48.200	48.860	45.574	437,957
2023-10-25	54.000	54.000	49.480	50.300	46.917	435,994
2023-10-24	53.100	54.450	53.100	54.000	50.369	144,584
2023-10-23	52.700	53.900	51.850	53.100	49.529	210,088
2023-10-20	52.200	54.300	52.200	53.900	50.275	189,573
2023-10-19	54.100	54.750	53.250	53.450	49.856	181,606
2023-10-18	55.050	56.150	54.650	54.800	51.115	189,467
2023-10-17	56.700	57.800	55.550	55.550	51.814	143,608
2023-10-16	57.150	58.150	56.700	57.350	53.493	103,323
2023-10-13	59.350	59.350	57.150	57.350	53.493	105,741
2023-10-12	59.400	61.400	59.400	59.400	55.405	158,645
2023-10-11	58.800	59.950	58.650	59.400	55.405	128,602
2023-10-10	59.900	60.250	58.550	58.800	54.846	183,262
2023-10-09	56.850	58.100	56.600	57.800	53.913	284,805
2023-10-06	58.800	58.850	56.400	57.550	53.680	170,319
2023-10-05	59.800	59.800	57.300	58.100	54.193	300,395
2023-10-04	57.000	57.600	56.150	57.400	53.540	884,292
2023-10-03	58.050	58.300	56.550	56.850	53.027	214,886
2023-10-02	59.000	60.500	58.000	58.250	54.333	199,064
2023-09-29	58.450	59.500	58.300	58.800	54.846	379,651
2023-09-28	58.800	59.000	57.750	58.400	54.473	135,746
2023-09-27	60.000	60.650	59.100	59.100	54.193	175,153
2023-09-26	61.750	61.750	59.550	60.000	55.018	243,416
2023-09-25	61.350	62.300	60.700	61.750	56.623	144,644
2023-09-22	62.900	63.400	60.950	61.350	56.256	280,660
2023-09-21	63.700	64.500	62.850	63.450	58.182	132,344
2023-09-20	63.350	64.700	63.350	64.400	59.053	186,541
2023-09-19	63.800	65.100	63.300	63.300	58.044	127,646
2023-09-18	66.000	66.200	64.050	64.100	58.778	160,059
2023-09-15	68.750	69.500	66.700	66.850	61.299	252,647
2023-09-14	66.150	68.600	66.050	68.300	62.629	265,480
2023-09-13	66.800	67.100	65.900	66.550	61.024	79,359
2023-09-12	68.250	68.450	66.600	66.800	61.254	139,969

← NewerPage 13 of 22 · 1,262 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.