Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	66.000	68.300	66.000	68.250	62.583	91,788
2023-09-08	68.100	68.100	66.500	67.150	61.575	82,562
2023-09-07	68.900	69.150	67.150	67.850	62.216	74,638
2023-09-06	68.750	69.950	68.400	69.150	63.408	179,090
2023-09-05	69.600	70.200	68.800	68.800	63.088	116,779
2023-09-04	68.450	70.350	68.450	69.550	63.775	107,433
2023-09-01	68.850	69.750	67.250	68.450	62.767	115,610
2023-08-31	66.500	69.300	66.500	68.900	63.179	559,885
2023-08-30	67.100	68.000	66.200	66.500	60.978	135,679
2023-08-29	67.400	68.850	66.350	67.100	61.529	102,946
2023-08-28	66.050	67.500	65.500	67.350	61.758	87,545
2023-08-25	65.500	67.050	65.500	66.050	60.566	140,681
2023-08-24	66.200	67.750	65.800	65.800	60.337	73,268
2023-08-23	65.950	67.000	65.650	65.900	60.428	166,485
2023-08-22	63.600	66.000	63.250	65.950	60.474	174,282
2023-08-21	66.650	66.700	63.350	63.400	58.136	245,429
2023-08-18	68.400	68.400	65.550	66.700	61.162	195,913
2023-08-17	68.800	69.850	68.300	68.500	62.812	1,263,909
2023-08-16	68.900	69.700	68.050	69.550	63.775	143,538
2023-08-15	69.350	69.350	67.700	68.900	63.179	804,925
2023-08-14	69.000	70.100	67.850	69.350	63.592	467,583
2023-08-11	70.400	70.650	68.750	69.400	63.638	184,360
2023-08-10	68.550	71.350	68.150	70.850	64.967	191,622
2023-08-09	66.900	68.700	66.800	68.550	62.858	109,567
2023-08-08	66.700	67.700	66.450	66.900	61.345	195,902
2023-08-07	67.650	67.750	66.900	67.250	61.666	121,407
2023-08-04	67.100	68.100	66.200	68.000	62.354	175,650
2023-08-03	66.000	67.950	65.450	67.100	61.529	283,613
2023-08-02	65.200	66.700	64.750	66.600	61.070	147,432
2023-08-01	68.000	68.050	65.600	66.350	60.841	139,837
2023-07-31	66.600	67.750	65.800	66.750	61.208	113,971
2023-07-28	66.800	66.800	65.800	66.500	60.978	102,062
2023-07-27	67.850	68.450	67.150	67.150	61.575	121,494
2023-07-26	66.100	67.350	65.850	67.350	61.758	72,348
2023-07-25	66.150	66.250	65.300	66.250	60.749	95,782
2023-07-24	65.800	67.250	65.350	65.850	60.382	139,063
2023-07-21	64.000	66.200	64.000	65.850	60.382	288,992
2023-07-20	65.350	66.550	64.500	65.600	60.153	325,997
2023-07-19	62.600	66.150	62.600	65.500	60.062	463,303
2023-07-18	62.400	63.150	60.800	62.600	57.402	408,185
2023-07-17	62.250	62.800	60.900	62.400	57.219	235,000
2023-07-14	65.400	65.800	62.800	62.800	57.586	396,064
2023-07-13	66.800	67.350	65.600	65.800	60.337	258,836
2023-07-12	64.350	68.450	63.800	67.150	61.575	287,867
2023-07-11	63.000	64.850	62.000	64.350	59.007	457,290
2023-07-10	64.950	65.500	63.050	63.050	57.815	222,263
2023-07-07	64.050	65.350	63.050	64.950	59.557	163,993
2023-07-06	64.500	65.050	63.400	63.450	58.182	274,848
2023-07-05	63.500	65.100	61.900	64.950	59.557	282,119
2023-07-04	60.550	64.450	60.550	64.100	58.778	482,557
2023-07-03	59.600	61.050	59.250	60.550	55.523	391,825
2023-06-30	59.550	60.600	58.950	59.600	54.651	256,469
2023-06-29	59.500	59.900	58.500	59.000	54.101	301,059
2023-06-28	58.550	60.150	58.500	60.100	54.193	279,890
2023-06-27	57.900	59.100	57.900	58.550	52.795	200,711
2023-06-26	57.550	58.100	56.850	57.750	52.074	446,568
2023-06-22	56.400	58.350	56.200	57.950	52.254	276,346
2023-06-21	58.300	58.300	56.800	57.150	51.533	499,983
2023-06-20	58.350	58.950	58.000	58.300	52.570	250,239
2023-06-19	60.650	60.850	59.000	59.000	53.201	433,505

← NewerPage 14 of 21 · 1,257 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.