Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	66.400	67.650	65.550	66.950	65.492	269,877
2026-04-28	66.750	67.050	65.900	66.650	65.199	300,183
2026-04-27	67.700	67.900	66.750	66.750	65.297	163,217
2026-04-24	68.800	68.800	67.500	67.750	66.275	140,124
2026-04-23	69.750	70.050	68.450	68.750	67.253	130,147
2026-04-22	69.800	70.500	69.000	69.650	68.134	139,871
2026-04-21	70.400	70.800	69.700	69.800	68.280	226,855
2026-04-20	72.050	72.050	70.250	70.250	68.720	162,033
2026-04-17	71.100	72.600	70.950	71.800	70.237	450,631
2026-04-16	70.300	71.350	69.550	70.800	69.259	287,514
2026-04-15	70.050	70.500	69.800	70.250	68.720	344,191
2026-04-14	67.900	70.050	67.900	69.900	68.378	1,296,877
2026-04-13	67.350	67.850	67.100	67.850	66.373	128,547
2026-04-10	68.250	68.500	67.550	67.700	66.226	357,928
2026-04-09	67.900	67.950	66.800	67.950	66.471	195,344
2026-04-08	68.250	69.000	67.650	68.000	66.519	321,505
2026-04-07	67.950	68.250	65.700	65.750	64.318	272,551
2026-04-02	66.300	67.550	66.150	67.450	65.981	182,786
2026-04-01	66.450	67.550	66.400	67.000	65.541	475,849
2026-03-31	64.000	65.850	64.000	65.350	63.927	372,178
2026-03-30	62.800	64.000	61.750	64.000	62.607	335,780
2026-03-27	63.500	63.600	62.350	63.000	60.944	901,425
2026-03-26	63.750	64.750	63.250	63.500	61.427	453,997
2026-03-25	63.700	65.100	62.900	63.800	61.717	401,493
2026-03-24	63.100	64.000	62.850	63.300	61.234	466,662
2026-03-23	63.500	64.400	60.350	62.600	60.557	1,024,249
2026-03-20	67.050	67.650	64.300	64.600	62.491	615,381
2026-03-19	68.200	68.200	66.400	66.550	64.378	431,090
2026-03-18	69.200	69.550	68.200	68.550	66.312	1,299,383
2026-03-17	68.200	69.750	68.150	68.950	66.699	251,728
2026-03-16	67.700	69.350	67.600	68.650	66.409	205,441
2026-03-13	68.750	68.800	67.650	67.950	65.732	862,156
2026-03-12	68.550	69.200	68.100	68.750	66.506	440,087
2026-03-11	70.400	70.400	68.500	68.550	66.312	845,625
2026-03-10	68.650	70.850	68.650	70.400	68.102	978,650
2026-03-09	69.800	69.800	67.550	68.200	65.974	497,629
2026-03-06	70.850	71.500	70.050	70.550	68.247	650,100
2026-03-05	71.500	72.150	70.450	70.850	68.537	848,576
2026-03-04	70.550	71.750	69.700	71.550	69.214	404,937
2026-03-03	72.250	72.250	69.750	70.400	68.102	592,822
2026-03-02	72.500	73.400	72.150	72.550	70.182	247,396
2026-02-27	73.100	74.300	72.850	74.050	71.633	435,845
2026-02-26	72.750	73.800	72.450	73.450	71.052	417,271
2026-02-25	72.950	73.250	71.750	72.750	70.375	206,444
2026-02-24	71.150	73.700	70.650	72.600	70.230	472,462
2026-02-23	71.650	73.000	70.900	71.000	68.682	447,536
2026-02-20	69.100	72.150	69.100	71.700	69.360	3,218,762
2026-02-19	67.500	69.200	67.200	68.300	66.071	659,293
2026-02-18	68.850	68.850	67.450	67.900	65.684	477,934
2026-02-17	67.400	69.400	67.400	69.400	67.135	578,861
2026-02-16	67.300	68.150	66.400	67.500	65.297	4,724,224
2026-02-13	67.650	67.700	66.250	67.100	64.910	1,421,720
2026-02-12	67.300	67.950	65.650	67.650	65.442	1,920,684
2026-02-11	71.150	71.500	67.300	67.450	65.248	2,216,475
2026-02-10	69.800	71.500	69.250	71.150	68.828	3,016,252
2026-02-09	71.300	73.350	67.200	68.500	66.264	796,800
2026-02-06	69.500	72.400	69.500	71.850	69.505	1,222,230
2026-02-05	70.500	70.750	69.200	70.000	67.715	431,860
2026-02-04	69.700	71.200	69.350	70.500	68.199	571,864
2026-02-03	70.200	70.550	68.900	69.450	67.183	418,623

← NewerPage 3 of 5 · 250 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.