Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	139.70	139.70	129.70	130.20	110.50	248,866
2022-04-05	139.20	140.20	135.90	136.10	115.51	154,609
2022-04-04	135.20	139.20	133.40	139.20	118.14	122,476
2022-04-01	134.80	135.70	131.40	135.20	114.74	130,475
2022-03-31	131.20	135.80	131.20	134.80	114.40	483,264
2022-03-30	133.30	133.40	128.00	131.20	111.35	1,567,479
2022-03-29	131.20	133.30	129.40	133.30	113.13	201,549
2022-03-28	129.40	130.00	127.30	128.50	109.06	229,570
2022-03-25	128.00	131.20	126.50	127.80	108.46	153,608
2022-03-24	133.80	133.80	128.00	128.00	108.63	161,046
2022-03-23	139.00	139.80	132.50	133.70	113.47	340,914
2022-03-22	142.30	142.30	137.60	139.20	118.14	169,858
2022-03-21	143.70	143.70	137.60	139.80	118.65	252,665
2022-03-18	138.30	141.20	137.70	140.90	119.58	800,383
2022-03-17	136.10	141.50	136.10	138.00	117.12	885,258
2022-03-16	135.00	139.10	135.00	137.00	116.27	292,416
2022-03-15	140.60	140.60	132.00	132.70	112.62	255,308
2022-03-14	136.00	140.00	134.50	136.70	116.01	184,195
2022-03-11	131.40	137.10	130.30	134.60	114.23	271,477
2022-03-10	132.20	133.30	129.50	130.30	110.58	356,485
2022-03-09	123.00	131.00	123.00	130.00	110.33	318,705
2022-03-08	121.00	127.10	120.00	122.50	103.96	259,972
2022-03-07	124.00	125.90	115.70	121.40	103.03	503,472
2022-03-04	128.30	129.30	123.60	124.40	105.58	264,810
2022-03-03	131.00	134.60	128.10	128.40	108.97	415,546
2022-03-02	129.00	133.00	127.60	131.00	111.18	455,260
2022-03-01	133.80	134.40	129.00	130.80	111.01	180,865
2022-02-28	125.00	134.20	125.00	133.80	113.55	305,485
2022-02-25	125.30	131.70	124.90	130.60	110.84	434,991
2022-02-24	121.10	125.80	120.00	124.10	105.32	508,324
2022-02-23	136.30	136.30	127.30	127.50	108.21	310,516
2022-02-22	125.00	135.40	123.50	134.70	114.32	357,745
2022-02-21	137.00	139.10	127.30	128.40	108.97	536,774
2022-02-18	145.30	146.50	138.40	139.10	118.05	563,390
2022-02-17	146.00	149.40	143.60	145.30	123.31	1,081,977
2022-02-16	140.00	145.50	139.90	145.00	123.06	233,338
2022-02-15	133.40	140.50	133.30	140.00	118.82	215,993
2022-02-14	137.20	137.20	129.10	135.40	114.91	459,184
2022-02-11	141.40	141.40	138.10	140.90	119.58	172,612
2022-02-10	141.80	143.60	137.30	140.70	119.41	176,297
2022-02-09	137.00	142.10	136.40	141.30	119.92	112,290
2022-02-08	139.90	140.00	135.30	136.60	115.93	108,615
2022-02-07	140.20	141.00	137.50	139.90	118.73	146,553
2022-02-04	145.90	145.90	139.00	139.00	117.97	167,222
2022-02-03	149.20	149.20	143.80	144.50	122.63	100,716
2022-02-02	148.50	149.80	147.00	148.30	125.86	147,760
2022-02-01	146.60	146.60	143.70	146.60	124.42	182,808
2022-01-31	141.70	145.30	140.80	144.00	122.21	390,660
2022-01-28	142.80	142.80	137.00	140.00	118.82	168,729
2022-01-27	144.50	144.50	141.40	142.80	121.19	147,146
2022-01-26	138.70	146.10	138.70	145.90	123.82	180,520
2022-01-25	137.70	140.30	136.30	138.70	117.71	190,906
2022-01-24	140.10	140.80	135.30	137.70	116.86	196,121
2022-01-21	141.20	142.00	139.60	141.80	120.34	148,710
2022-01-20	137.90	142.40	136.80	142.40	120.85	210,203
2022-01-19	131.60	139.50	131.60	137.90	117.03	202,094
2022-01-18	134.30	135.40	131.30	134.30	113.98	280,546
2022-01-17	138.30	138.40	134.50	135.40	114.91	205,395
2022-01-14	143.50	143.50	138.40	139.10	118.05	190,867
2022-01-13	143.00	146.30	141.90	143.50	121.79	181,519

← NewerPage 20 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.