Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	62.500	62.550	60.500	60.800	54.824	550,640
2023-06-15	62.150	62.850	60.950	61.500	55.455	558,527
2023-06-14	62.850	64.500	62.100	62.450	56.312	467,356
2023-06-13	64.400	64.700	62.500	62.850	56.673	232,275
2023-06-12	65.750	65.850	63.100	63.700	57.439	292,170
2023-06-09	64.900	66.550	64.500	65.550	59.107	431,617
2023-06-08	66.650	67.050	64.450	65.000	58.611	306,124
2023-06-07	65.500	67.050	65.500	66.500	59.964	304,987
2023-06-05	63.900	66.450	63.350	65.500	59.062	451,875
2023-06-02	60.350	65.600	60.000	63.800	57.529	1,072,253
2023-06-01	60.500	61.100	59.300	60.350	54.418	541,536
2023-05-31	60.200	60.500	58.600	60.000	54.103	1,464,503
2023-05-30	63.500	63.500	60.400	60.600	54.644	369,587
2023-05-29	64.000	64.000	62.050	62.500	56.357	128,269
2023-05-26	63.450	63.650	62.150	63.300	57.078	234,609
2023-05-25	65.900	66.650	63.350	63.400	57.169	256,383
2023-05-24	67.500	67.700	65.700	65.850	59.378	351,099
2023-05-23	66.150	69.700	66.150	68.850	62.083	478,896
2023-05-22	64.200	66.500	64.050	66.500	59.964	534,459
2023-05-19	64.000	64.700	62.750	64.500	58.160	302,503
2023-05-17	65.000	65.400	63.700	64.100	57.800	102,453
2023-05-16	66.200	66.750	65.100	65.350	58.927	194,702
2023-05-15	64.450	66.150	64.000	66.150	59.648	189,967
2023-05-12	65.250	65.900	64.000	64.600	58.251	227,673
2023-05-11	62.550	65.500	62.550	65.200	58.792	517,768
2023-05-10	62.650	63.800	60.900	62.550	56.402	465,718
2023-05-09	64.400	64.700	61.000	62.750	56.582	583,691
2023-05-08	67.750	67.800	64.650	65.550	59.107	489,064
2023-05-05	68.800	69.700	67.350	67.800	61.136	507,707
2023-05-04	66.850	68.500	64.550	68.500	61.767	356,764
2023-05-03	66.600	67.800	64.550	66.900	60.325	597,980
2023-05-02	70.500	70.500	66.100	66.100	59.603	903,790
2023-04-28	70.150	71.400	68.150	70.050	63.165	347,041
2023-04-27	68.050	70.700	67.250	69.700	62.849	568,131
2023-04-26	67.450	69.300	65.000	68.950	62.173	737,311
2023-04-25	76.400	76.400	67.100	68.100	60.505	1,650,674
2023-04-24	78.100	78.500	77.000	77.650	68.990	280,884
2023-04-21	79.000	79.850	77.750	78.100	69.390	501,054
2023-04-20	80.650	81.500	79.600	80.100	71.167	360,817
2023-04-19	80.550	80.750	78.850	80.650	71.655	143,606
2023-04-18	82.950	83.000	80.400	80.650	71.655	630,138
2023-04-17	82.400	83.350	81.700	82.700	73.477	190,548
2023-04-14	79.550	83.650	79.450	81.900	72.766	459,406
2023-04-13	79.550	80.150	78.100	78.600	69.834	151,111
2023-04-12	77.550	80.150	77.200	79.150	70.323	309,884
2023-04-11	74.750	77.650	74.550	77.100	68.501	259,179
2023-04-06	74.150	74.250	72.800	73.800	65.569	1,220,898
2023-04-05	75.300	75.550	73.000	73.750	65.525	1,392,909
2023-04-04	74.000	76.650	73.550	75.700	67.257	830,108
2023-04-03	72.500	73.850	72.000	73.400	65.214	1,412,365
2023-03-31	72.300	72.950	69.900	72.000	63.970	592,685
2023-03-30	68.500	72.700	68.500	72.350	64.281	342,771
2023-03-29	66.650	67.950	65.800	67.700	60.150	735,048
2023-03-28	69.700	70.450	66.000	66.200	58.817	286,942
2023-03-27	68.700	70.200	68.000	69.200	61.482	397,220
2023-03-24	70.000	70.600	67.900	68.000	60.416	441,895
2023-03-23	71.050	72.100	69.900	70.500	62.637	413,267
2023-03-22	75.750	75.750	70.850	71.050	63.126	179,587
2023-03-21	77.000	77.950	75.550	75.750	67.302	127,138
2023-03-20	76.000	76.900	74.600	76.700	68.146	198,874

← NewerPage 15 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.