Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	78.400	81.450	78.400	80.950	71.071	161,445
2022-12-20	78.000	78.950	74.950	78.000	68.481	180,097
2022-12-19	79.300	80.200	77.700	78.900	69.271	292,587
2022-12-16	82.350	82.650	78.350	79.300	69.622	363,211
2022-12-15	85.100	86.050	81.200	81.550	71.598	352,553
2022-12-14	84.650	86.650	83.600	85.700	75.241	402,480
2022-12-13	81.200	87.200	79.250	84.950	74.583	343,139
2022-12-12	80.800	82.400	79.800	81.600	71.642	289,293
2022-12-09	79.600	81.600	78.900	81.150	71.246	141,635
2022-12-08	79.650	81.950	78.250	80.400	70.588	188,231
2022-12-07	80.150	80.500	78.050	79.650	69.930	235,347
2022-12-06	79.650	82.150	79.400	79.750	70.017	239,175
2022-12-05	78.300	81.600	77.900	80.600	70.764	193,590
2022-12-02	76.050	79.750	75.600	78.500	68.920	213,944
2022-12-01	76.400	79.000	74.900	75.950	66.681	281,974
2022-11-30	75.450	77.250	74.150	75.250	66.067	479,614
2022-11-29	77.950	77.950	75.400	75.400	66.198	238,582
2022-11-28	78.000	78.300	75.050	76.350	67.032	193,360
2022-11-25	77.700	78.000	76.000	77.900	68.393	209,244
2022-11-24	74.350	79.000	74.250	77.650	68.174	215,442
2022-11-23	74.000	74.850	72.850	74.350	65.276	210,428
2022-11-22	74.150	75.500	72.750	74.000	64.969	162,122
2022-11-21	74.100	74.900	73.250	74.200	65.145	169,453
2022-11-18	72.600	75.100	71.950	73.900	64.881	203,328
2022-11-17	73.650	75.200	72.150	72.600	63.740	474,297
2022-11-16	74.550	75.000	71.050	74.100	65.057	228,383
2022-11-15	75.050	75.650	72.050	74.400	65.320	347,835
2022-11-14	75.850	76.000	73.100	75.050	65.891	286,649
2022-11-11	76.550	79.150	73.600	75.150	65.979	408,121
2022-11-10	69.650	77.150	67.050	76.550	67.208	487,526
2022-11-09	69.000	70.400	66.900	69.900	61.369	392,598
2022-11-08	69.100	69.800	67.450	69.050	60.623	251,204
2022-11-07	65.750	70.300	65.750	69.350	60.887	366,552
2022-11-04	66.900	67.600	63.350	65.000	57.067	423,967
2022-11-03	68.250	68.800	66.900	67.200	58.999	242,372
2022-11-02	69.500	70.450	67.300	69.400	60.930	394,195
2022-11-01	67.050	71.700	67.000	69.350	60.887	465,070
2022-10-31	64.850	66.900	63.550	65.950	57.901	321,391
2022-10-28	64.350	64.850	62.150	64.800	56.892	369,753
2022-10-27	62.450	65.000	61.850	64.300	56.453	297,747
2022-10-26	61.600	63.200	60.600	62.450	54.829	430,013
2022-10-25	58.000	60.550	56.150	60.550	53.160	591,197
2022-10-24	57.950	58.100	55.600	56.850	49.912	364,138
2022-10-21	58.400	62.550	56.850	57.600	50.571	513,474
2022-10-20	61.000	61.500	57.550	59.350	52.107	455,264
2022-10-19	63.650	64.050	60.000	61.550	54.038	327,459
2022-10-18	64.000	65.000	63.250	63.550	55.794	182,411
2022-10-17	62.400	65.100	60.950	63.850	56.058	193,731
2022-10-14	59.200	63.400	59.200	62.400	54.785	335,233
2022-10-13	57.350	59.200	55.300	58.650	51.492	639,366
2022-10-12	58.000	59.000	57.000	58.050	50.966	433,823
2022-10-11	57.400	59.400	56.850	58.000	50.922	285,352
2022-10-10	56.150	59.300	55.600	57.700	50.658	473,902
2022-10-07	60.000	60.000	55.650	56.150	49.297	292,379
2022-10-06	58.900	62.000	56.200	60.000	52.678	924,055
2022-10-05	63.800	63.900	57.550	58.050	50.966	841,910
2022-10-04	66.400	66.500	63.100	63.800	56.014	521,363
2022-10-03	63.900	65.450	60.450	65.050	57.111	1,063,756
2022-09-30	62.050	65.050	61.800	64.750	56.848	1,423,072
2022-09-29	65.950	66.000	60.750	62.650	55.004	375,663

← NewerPage 17 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.