Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	141.70	143.00	136.90	143.00	121.36	367,568
2022-01-11	137.60	140.60	137.10	139.90	118.73	548,974
2022-01-10	145.10	145.10	134.20	136.70	116.01	521,870
2022-01-07	152.00	152.40	144.20	145.20	123.23	221,987
2022-01-05	154.20	154.60	151.40	152.70	129.59	72,683
2022-01-04	157.60	158.70	154.10	154.10	130.78	103,430
2022-01-03	156.20	158.20	156.10	156.90	133.16	83,387
2021-12-30	157.10	157.30	155.20	156.00	132.39	78,874
2021-12-29	156.30	156.90	154.40	156.70	132.99	132,196
2021-12-28	154.90	157.70	153.80	157.10	132.69	154,983
2021-12-27	151.60	155.10	151.20	154.90	130.83	117,591
2021-12-23	150.30	152.80	150.30	152.40	128.72	75,007
2021-12-22	151.00	151.20	148.70	151.00	127.54	88,892
2021-12-21	151.70	151.70	149.20	149.90	126.61	172,702
2021-12-20	148.20	150.80	146.50	147.50	124.58	155,971
2021-12-17	147.50	152.60	147.10	151.60	128.05	311,826
2021-12-16	149.90	152.00	148.10	149.80	126.53	176,155
2021-12-15	146.00	149.30	144.50	148.80	125.68	202,563
2021-12-14	152.50	153.20	145.90	146.70	123.91	161,158
2021-12-13	152.70	155.00	150.80	152.80	129.06	218,423
2021-12-10	152.80	154.20	152.00	152.80	129.06	123,848
2021-12-09	155.60	156.80	152.60	154.00	130.07	342,406
2021-12-08	155.60	156.60	154.70	155.10	131.00	166,923
2021-12-07	154.50	157.80	154.50	155.40	131.26	209,779
2021-12-06	157.00	158.80	152.50	154.20	130.24	190,294
2021-12-03	159.00	160.80	155.60	156.40	132.10	456,868
2021-12-02	161.70	161.70	156.80	158.40	133.79	294,831
2021-12-01	164.40	166.00	162.30	163.70	138.27	259,915
2021-11-30	163.90	169.20	159.60	166.20	140.38	784,444
2021-11-29	166.20	169.50	163.10	163.90	138.43	255,615
2021-11-26	168.80	172.50	165.20	167.20	141.22	326,214
2021-11-25	170.00	174.60	167.90	173.80	146.80	225,812
2021-11-24	166.20	168.40	164.00	167.00	141.05	176,429
2021-11-23	171.90	172.00	166.20	166.20	140.38	487,857
2021-11-22	175.50	176.90	173.60	174.10	147.05	458,069
2021-11-19	173.20	175.90	171.60	175.50	148.23	357,633
2021-11-18	166.60	173.20	166.00	173.20	146.29	370,245
2021-11-17	169.00	169.00	166.00	166.60	140.72	155,666
2021-11-16	163.00	169.50	162.00	169.00	142.74	259,980
2021-11-15	161.60	163.50	160.40	162.70	137.42	155,427
2021-11-12	158.80	161.80	157.90	161.60	136.49	158,799
2021-11-11	157.10	158.70	157.00	158.70	134.04	271,493
2021-11-10	157.10	158.50	154.80	157.40	132.94	214,246
2021-11-09	154.70	157.30	153.40	156.90	132.52	161,587
2021-11-08	150.00	154.70	149.20	154.70	130.66	286,800
2021-11-05	151.70	153.10	150.20	151.30	127.79	91,897
2021-11-04	147.90	151.90	147.90	151.70	128.13	140,037
2021-11-03	145.80	147.90	144.70	147.70	124.75	149,348
2021-11-02	143.50	146.70	142.70	145.70	123.06	110,810
2021-11-01	143.50	146.40	143.50	144.30	121.88	184,276
2021-10-29	148.10	149.10	143.80	144.90	122.39	207,277
2021-10-28	146.00	149.00	144.50	148.80	125.68	297,358
2021-10-27	144.00	147.40	143.80	145.90	123.23	213,700
2021-10-26	145.80	146.00	143.00	144.10	121.71	211,793
2021-10-25	145.70	147.30	144.90	145.80	123.15	214,389
2021-10-22	142.20	145.30	141.80	145.20	122.64	281,341
2021-10-21	139.00	142.30	133.90	141.90	119.85	245,529
2021-10-20	140.90	141.70	136.50	139.00	117.40	1,021,439
2021-10-19	139.80	141.30	138.00	140.80	118.92	314,686
2021-10-18	138.40	139.70	136.20	139.40	117.74	175,535

← NewerPage 21 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.