Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	76.250	77.650	76.100	77.500	76.671	185,589
2026-07-24	75.550	76.500	75.300	76.250	75.434	241,046
2026-07-23	75.300	76.850	75.000	75.550	74.742	534,722
2026-07-22	75.350	76.100	74.450	75.100	74.297	166,041
2026-07-21	75.400	75.400	74.500	74.950	74.148	336,799
2026-07-20	76.250	76.300	74.800	74.900	74.099	189,436
2026-07-17	77.200	77.900	76.000	76.250	75.434	479,152
2026-07-16	76.150	77.650	75.950	77.250	76.424	232,377
2026-07-15	75.150	77.000	74.800	76.200	75.385	607,976
2026-07-14	75.050	75.650	73.300	75.350	74.544	511,983
2026-07-13	74.050	75.950	73.200	75.050	74.247	217,362
2026-07-10	71.800	75.050	71.550	73.750	72.961	175,912
2026-07-09	70.600	71.550	70.000	71.550	70.785	125,694
2026-07-08	72.750	72.750	69.200	70.050	69.301	186,114
2026-07-07	74.050	75.250	72.000	72.600	71.823	150,477
2026-07-06	74.000	74.600	73.500	74.050	73.258	163,628
2026-07-03	72.150	74.450	71.300	74.200	73.406	226,764
2026-07-02	69.250	72.500	68.700	72.250	71.477	266,634
2026-07-01	69.700	70.350	68.500	69.500	68.756	355,348
2026-06-30	67.700	69.550	67.100	69.100	68.361	722,165
2026-06-29	66.450	68.250	65.900	67.700	66.976	222,759
2026-06-26	66.950	67.000	65.500	66.250	65.541	102,810
2026-06-25	67.150	67.900	66.550	66.550	65.838	171,458
2026-06-24	66.250	67.150	65.400	66.500	65.789	130,018
2026-06-23	66.250	66.700	65.800	66.400	65.690	126,029
2026-06-22	67.000	67.000	66.000	66.350	65.640	171,306
2026-06-18	67.400	67.650	66.150	67.200	66.481	341,950
2026-06-17	67.950	68.600	67.300	67.600	66.877	463,365
2026-06-16	70.300	70.300	68.000	68.300	67.569	129,917
2026-06-15	70.900	72.300	70.050	70.400	69.647	886,102
2026-06-12	69.400	70.550	68.950	70.400	69.647	2,117,749
2026-06-11	69.200	69.200	67.650	68.700	67.965	133,300
2026-06-10	68.350	69.400	67.300	68.950	68.212	412,635
2026-06-09	68.200	68.800	67.600	68.200	67.470	107,139
2026-06-08	68.200	68.200	66.700	68.000	67.273	851,188
2026-06-05	69.000	70.150	68.200	68.300	67.569	711,997
2026-06-04	69.150	70.300	69.100	69.150	68.410	258,532
2026-06-03	69.700	69.950	68.500	69.300	68.559	351,298
2026-06-02	70.050	71.900	69.200	69.850	69.103	421,710
2026-06-01	72.250	72.250	69.850	70.050	69.301	575,610
2026-05-29	71.000	72.600	71.000	72.250	71.477	1,495,474
2026-05-28	72.000	72.450	71.000	71.650	70.883	384,083
2026-05-27	71.850	73.850	71.800	72.300	71.527	1,327,067
2026-05-26	72.350	73.300	71.600	71.800	71.032	661,515
2026-05-25	72.500	73.200	71.450	72.100	71.329	692,533
2026-05-22	70.900	71.200	69.700	70.200	69.449	136,208
2026-05-21	71.700	72.100	70.300	70.300	69.548	323,915
2026-05-20	69.800	69.800	69.800	69.800	69.053	0
2026-05-19	69.800	69.800	69.800	69.800	69.053	0
2026-05-18	69.800	69.800	69.800	69.800	69.053	0
2026-05-15	69.800	69.800	69.800	69.800	69.053	0
2026-05-13	70.550	70.700	69.550	69.800	69.053	94,850
2026-05-12	71.000	71.500	69.700	70.300	69.548	452,510
2026-05-11	68.800	70.700	68.200	70.700	69.944	178,296
2026-05-08	69.550	69.550	68.500	68.950	68.212	181,877
2026-05-07	69.400	69.950	68.650	69.500	68.756	915,709
2026-05-06	66.850	70.850	66.850	69.600	68.855	566,195
2026-05-05	66.050	68.350	66.000	67.000	65.541	347,270
2026-05-04	67.900	67.900	65.400	66.300	64.856	213,083
2026-04-30	66.700	67.100	66.250	67.000	65.541	134,020

← NewerPage 2 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.