Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	79.950	81.600	77.300	81.000	70.090	375,476
2022-07-05	75.000	78.650	74.350	76.050	65.807	352,216
2022-07-04	79.650	81.200	73.900	74.250	64.250	527,581
2022-07-01	76.400	79.900	75.950	79.250	68.576	695,974
2022-06-30	81.300	81.500	75.300	76.500	66.196	1,591,091
2022-06-29	84.800	86.500	81.150	82.550	71.432	303,700
2022-06-28	87.400	90.100	85.550	87.100	74.547	270,677
2022-06-27	85.750	91.300	85.750	88.200	75.488	522,217
2022-06-23	86.900	89.400	83.400	85.550	73.220	504,474
2022-06-22	87.600	87.900	82.300	86.850	74.333	667,376
2022-06-21	91.850	92.750	88.150	88.250	75.531	255,720
2022-06-20	85.300	92.650	85.300	91.850	78.612	293,629
2022-06-17	85.200	92.350	85.200	89.350	76.472	587,701
2022-06-16	95.550	95.650	85.400	86.300	73.862	498,419
2022-06-15	96.000	97.300	92.850	94.900	81.223	612,493
2022-06-14	99.200	99.350	93.550	95.650	81.864	482,173
2022-06-13	100.30	102.40	98.550	99.200	84.903	419,825
2022-06-10	106.70	106.70	101.30	102.30	87.556	237,685
2022-06-09	110.80	110.80	107.20	107.80	92.263	241,228
2022-06-08	110.70	112.20	109.80	110.80	94.831	120,186
2022-06-07	110.20	110.80	108.80	110.10	94.232	186,328
2022-06-03	111.30	111.40	109.00	110.00	94.146	167,467
2022-06-02	108.00	111.00	107.70	110.00	94.146	368,180
2022-06-01	118.30	118.30	109.80	110.00	94.146	328,476
2022-05-31	116.90	116.90	113.60	114.20	97.741	1,004,208
2022-05-30	118.00	119.90	115.80	116.90	100.05	520,681
2022-05-27	114.10	118.60	112.20	118.10	101.08	321,708
2022-05-25	114.10	115.10	112.10	112.20	96.029	247,873
2022-05-24	111.80	114.70	111.80	112.80	96.543	228,994
2022-05-23	113.90	115.50	112.60	113.80	97.399	157,355
2022-05-20	113.60	116.50	112.10	113.00	96.714	178,509
2022-05-19	110.20	113.40	109.00	112.60	96.372	187,991
2022-05-18	109.80	112.20	109.40	111.40	95.344	388,118
2022-05-17	110.90	113.10	109.20	109.80	93.975	147,769
2022-05-16	106.70	110.90	105.00	110.10	94.232	342,500
2022-05-13	107.20	109.20	105.40	106.70	91.322	234,682
2022-05-12	106.60	108.40	104.10	107.90	92.349	639,515
2022-05-11	104.00	108.80	104.00	108.80	93.119	459,987
2022-05-10	99.500	104.90	98.700	103.00	88.155	1,029,010
2022-05-09	104.50	105.00	99.250	100.50	86.015	1,673,406
2022-05-06	104.90	106.60	102.10	104.50	89.439	1,100,781
2022-05-05	103.00	108.40	103.00	105.50	90.295	571,172
2022-05-04	105.00	105.30	101.90	103.40	88.497	578,957
2022-05-03	110.80	111.10	104.00	105.00	89.867	445,749
2022-05-02	106.90	110.80	105.70	110.00	94.146	678,408
2022-04-29	108.50	110.50	106.80	109.20	93.462	443,333
2022-04-28	107.50	108.80	106.20	108.10	92.520	362,562
2022-04-27	104.60	106.40	102.70	105.90	90.637	1,228,399
2022-04-26	106.50	109.20	103.80	104.60	89.525	567,444
2022-04-25	107.20	107.50	104.40	106.00	90.723	244,770
2022-04-22	112.10	112.40	107.10	107.70	92.178	635,835
2022-04-21	111.90	114.80	111.50	113.40	97.056	892,194
2022-04-20	113.80	114.90	110.00	113.30	96.971	771,916
2022-04-19	126.40	126.40	112.10	113.00	95.901	589,723
2022-04-14	119.00	122.00	117.90	121.80	103.37	123,052
2022-04-13	122.40	123.50	119.90	120.40	102.18	146,063
2022-04-12	122.00	124.00	121.10	122.70	104.13	205,848
2022-04-11	126.00	126.80	122.70	123.50	104.81	143,457
2022-04-08	130.30	130.60	125.30	126.30	107.19	131,326
2022-04-07	130.60	131.30	128.90	129.00	109.48	170,248

← NewerPage 19 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.