Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	77.550	78.550	75.500	76.500	67.968	282,721
2023-03-16	79.550	79.850	74.350	77.550	68.901	334,886
2023-03-15	77.750	79.550	76.300	78.250	69.523	409,412
2023-03-14	77.550	80.650	77.550	79.200	70.367	230,341
2023-03-13	77.250	78.750	74.950	77.550	68.901	226,973
2023-03-10	78.000	78.600	76.800	77.250	68.634	250,134
2023-03-09	82.000	82.000	78.650	79.650	70.767	379,042
2023-03-08	83.100	83.500	81.250	82.000	72.855	113,366
2023-03-07	84.700	85.600	82.900	83.100	73.832	136,353
2023-03-06	84.950	85.600	83.700	84.700	75.254	130,534
2023-03-03	84.700	85.650	84.100	84.650	75.209	130,082
2023-03-02	83.950	85.800	83.650	84.700	75.254	116,644
2023-03-01	86.300	86.300	84.050	84.400	74.987	209,252
2023-02-28	85.250	87.350	84.800	86.750	77.075	311,022
2023-02-27	84.300	86.050	84.150	85.400	75.875	126,324
2023-02-24	87.000	87.750	84.150	84.300	74.898	185,293
2023-02-23	86.750	88.100	86.150	86.950	77.253	139,452
2023-02-22	87.150	87.150	85.050	86.450	76.808	141,511
2023-02-21	89.050	89.500	86.100	87.100	77.386	221,187
2023-02-20	89.350	91.800	89.350	89.500	79.518	118,288
2023-02-17	90.350	90.950	88.800	89.250	79.296	234,998
2023-02-16	94.500	96.900	90.300	91.750	81.517	174,883
2023-02-15	94.750	94.750	91.200	91.900	81.651	187,701
2023-02-14	92.250	96.250	92.050	94.750	84.183	359,142
2023-02-13	90.300	92.400	88.000	92.000	81.739	161,999
2023-02-10	88.250	90.650	87.900	90.450	80.362	173,295
2023-02-09	91.800	91.950	88.400	89.300	79.340	191,942
2023-02-08	91.900	93.500	90.950	91.400	81.206	182,913
2023-02-07	92.200	92.300	89.750	90.650	80.540	218,171
2023-02-06	96.750	96.750	91.350	92.200	81.917	129,501
2023-02-03	99.350	99.500	96.100	97.400	86.537	329,534
2023-02-02	94.000	100.40	93.800	99.850	88.714	437,685
2023-02-01	91.000	93.750	90.750	93.200	82.806	149,241
2023-01-31	91.600	92.350	90.100	90.700	80.584	256,294
2023-01-30	93.900	94.100	90.000	91.600	81.384	460,683
2023-01-27	91.650	94.600	91.200	94.300	83.783	247,590
2023-01-26	92.600	94.050	90.950	91.650	81.428	232,486
2023-01-25	91.950	93.200	91.000	92.300	82.006	333,118
2023-01-24	90.500	92.300	89.400	91.750	81.517	271,607
2023-01-23	89.350	91.550	88.900	90.500	80.407	469,634
2023-01-20	89.200	92.050	88.750	89.350	79.385	189,895
2023-01-19	90.100	90.650	87.700	88.500	78.630	568,377
2023-01-18	94.750	95.350	90.200	90.800	80.673	554,070
2023-01-17	97.000	97.550	93.450	94.700	84.138	259,992
2023-01-16	92.000	96.500	91.900	96.000	85.293	235,297
2023-01-13	92.100	93.100	90.800	91.850	81.606	278,579
2023-01-12	90.800	93.100	89.650	92.100	81.828	326,810
2023-01-11	89.400	91.800	89.150	90.700	80.584	382,397
2023-01-10	86.250	89.400	85.550	89.050	79.118	386,057
2023-01-09	84.400	86.950	83.350	86.700	77.030	190,068
2023-01-05	86.500	86.500	84.100	84.400	74.987	161,764
2023-01-04	84.750	86.950	84.100	86.650	76.986	340,563
2023-01-03	84.000	86.300	82.650	84.400	74.987	408,418
2023-01-02	81.600	85.000	81.600	83.550	74.232	172,861
2022-12-30	80.950	83.100	80.550	80.600	71.611	155,619
2022-12-29	79.850	80.800	78.250	80.700	71.700	144,219
2022-12-28	82.000	82.800	79.850	80.300	70.500	186,224
2022-12-27	83.050	83.300	81.050	82.000	71.993	72,192
2022-12-23	81.400	84.500	80.950	82.500	72.432	177,919
2022-12-22	80.950	82.250	79.850	81.750	71.773	232,716

← NewerPage 16 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.