Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	63.600	65.950	60.900	65.950	57.067	422,505
2022-09-27	68.000	68.450	63.750	64.050	55.423	145,156
2022-09-26	70.050	70.050	67.400	67.650	58.538	170,595
2022-09-23	69.900	70.550	66.750	70.050	60.615	234,974
2022-09-22	72.900	73.000	69.400	69.850	60.442	226,382
2022-09-21	72.250	75.600	72.250	74.000	64.033	201,223
2022-09-20	77.250	79.900	72.950	74.100	64.120	332,235
2022-09-19	77.650	79.250	76.000	76.850	66.499	146,344
2022-09-16	77.000	78.300	74.450	77.650	67.192	1,298,187
2022-09-15	81.450	82.350	77.850	78.600	68.014	113,133
2022-09-14	85.100	87.000	81.800	81.850	70.826	153,029
2022-09-13	90.350	90.650	86.350	86.350	74.720	186,234
2022-09-12	89.000	90.850	87.200	90.000	77.878	226,247
2022-09-09	85.800	88.300	85.150	88.000	76.148	168,351
2022-09-08	86.250	88.350	85.100	85.800	74.244	162,994
2022-09-07	87.100	87.650	84.850	86.250	74.633	123,885
2022-09-06	86.000	87.900	85.400	87.650	75.845	229,254
2022-09-05	85.250	86.700	84.250	85.300	73.811	63,462
2022-09-02	86.800	87.550	83.900	87.400	75.628	136,773
2022-09-01	88.350	88.800	85.150	86.000	74.417	88,430
2022-08-31	89.350	91.200	88.400	89.700	77.619	177,585
2022-08-30	87.600	89.400	86.950	88.150	76.277	229,855
2022-08-29	87.400	88.900	86.000	87.800	75.974	74,159
2022-08-26	91.150	94.250	87.700	88.150	76.277	156,746
2022-08-25	92.150	92.300	89.600	91.150	78.873	83,897
2022-08-24	90.000	91.700	88.800	91.250	78.960	108,717
2022-08-23	92.650	94.600	90.900	91.100	78.830	84,883
2022-08-22	94.450	96.000	91.750	92.650	80.171	129,950
2022-08-19	97.000	97.000	93.550	94.450	81.729	171,481
2022-08-18	95.000	98.200	94.000	96.950	83.892	52,981
2022-08-17	98.950	98.950	95.000	96.050	83.113	3,472,981
2022-08-16	99.500	100.70	98.650	99.650	86.228	156,480
2022-08-15	99.700	101.70	98.950	99.900	86.445	154,453
2022-08-12	95.300	101.40	95.100	100.80	87.224	255,606
2022-08-11	94.850	97.050	93.450	96.000	83.070	115,655
2022-08-10	88.300	94.900	86.800	94.900	82.118	152,226
2022-08-09	91.600	92.200	87.700	88.200	76.321	119,319
2022-08-08	87.650	92.150	87.650	91.450	79.133	150,001
2022-08-05	89.500	91.200	87.150	87.200	75.455	141,152
2022-08-04	92.300	93.600	89.550	90.000	77.878	105,693
2022-08-03	89.400	93.700	89.150	92.300	79.868	98,912
2022-08-02	93.050	93.050	88.950	89.900	77.792	149,302
2022-08-01	94.450	94.500	90.750	93.150	80.604	152,368
2022-07-29	92.200	94.600	91.200	94.400	81.686	184,129
2022-07-28	89.300	92.350	88.750	92.200	79.782	256,231
2022-07-27	88.450	92.250	88.450	88.900	76.926	206,228
2022-07-26	91.100	93.000	90.500	90.500	78.311	128,841
2022-07-25	96.200	96.450	91.650	92.400	79.955	243,839
2022-07-22	91.650	97.250	90.300	96.200	83.243	219,698
2022-07-21	90.300	92.050	88.600	91.200	78.917	320,438
2022-07-20	92.350	92.400	89.950	91.300	79.003	431,807
2022-07-19	90.250	92.800	88.700	92.350	79.912	275,810
2022-07-18	87.000	91.500	86.700	90.300	78.138	388,804
2022-07-15	82.300	86.750	80.100	86.600	74.936	240,536
2022-07-14	84.550	84.750	80.900	82.300	71.215	409,802
2022-07-13	92.750	92.750	84.050	84.550	73.162	311,975
2022-07-12	83.000	87.300	79.500	87.000	75.282	468,085
2022-07-11	79.950	83.250	79.100	82.150	71.085	188,333
2022-07-08	84.300	84.300	81.100	81.750	70.739	408,339
2022-07-07	82.350	84.100	80.000	83.750	72.470	798,467

← NewerPage 18 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.