Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	70.800	70.950	69.700	70.200	67.909	209,851
2026-01-30	72.150	72.850	70.250	70.750	68.441	304,596
2026-01-29	70.600	72.350	70.350	72.050	69.698	368,953
2026-01-28	68.600	70.950	68.550	70.950	68.634	2,560,835
2026-01-27	70.200	70.200	68.900	68.950	66.699	166,959
2026-01-26	70.000	70.950	69.550	70.100	67.812	121,080
2026-01-23	71.150	71.200	70.200	70.500	68.199	248,443
2026-01-22	71.200	71.700	70.200	70.800	68.489	364,100
2026-01-21	70.000	70.150	68.900	69.000	66.748	440,348
2026-01-20	72.050	72.400	69.750	70.000	67.715	639,910
2026-01-19	71.600	73.000	71.600	72.050	69.698	394,040
2026-01-16	72.900	73.300	72.200	73.100	70.714	2,722,971
2026-01-15	71.650	73.450	71.600	73.250	70.859	996,021
2026-01-14	72.500	72.500	70.400	71.600	69.263	1,012,902
2026-01-13	73.500	73.950	72.300	72.300	69.940	174,110
2026-01-12	74.300	74.350	73.150	73.600	71.198	201,622
2026-01-09	73.550	74.500	73.000	74.400	71.971	155,957
2026-01-08	75.400	75.600	73.750	73.850	71.439	108,019
2026-01-07	73.000	75.400	73.000	75.400	72.939	280,320
2026-01-05	72.550	72.750	71.700	72.650	70.279	72,793
2026-01-02	74.100	74.500	72.250	72.750	70.375	197,437
2025-12-30	73.350	74.400	72.700	74.300	71.875	205,718
2025-12-29	72.600	73.500	71.850	73.350	70.956	78,287
2025-12-23	71.850	73.350	71.850	72.650	69.608	107,121
2025-12-22	71.500	72.300	71.000	72.000	68.985	137,583
2025-12-19	72.050	72.100	70.700	71.550	68.554	411,310
2025-12-18	72.100	72.250	71.500	72.050	69.033	124,076
2025-12-17	71.750	72.300	71.300	72.100	69.081	133,156
2025-12-16	72.000	72.150	71.200	71.750	68.746	331,188
2025-12-15	73.400	73.500	71.900	71.900	68.889	261,915
2025-12-12	72.700	74.050	72.700	73.350	70.279	262,552
2025-12-11	72.100	72.900	71.250	72.700	69.656	1,195,525
2025-12-10	72.500	73.050	72.050	72.700	69.656	187,209
2025-12-09	72.400	73.100	72.150	72.600	69.560	198,825
2025-12-08	73.750	73.950	72.200	72.500	69.464	188,974
2025-12-05	74.150	74.550	73.550	73.950	70.853	93,729
2025-12-04	73.000	74.100	72.950	74.100	70.997	117,475
2025-12-03	74.200	74.950	72.850	72.950	69.895	173,701
2025-12-02	76.000	76.000	74.000	74.150	71.045	115,547
2025-12-01	75.950	76.450	75.400	76.200	73.009	174,267
2025-11-28	77.050	77.100	75.800	76.350	73.153	397,753
2025-11-27	77.000	77.950	76.850	77.000	73.776	93,108
2025-11-26	77.050	77.650	76.050	77.200	73.967	149,438
2025-11-25	76.300	77.200	76.050	77.000	73.776	620,894
2025-11-24	75.450	76.150	75.000	75.900	72.722	217,207
2025-11-21	74.750	75.550	74.250	75.450	72.291	609,449
2025-11-20	75.350	75.550	74.750	74.850	71.716	2,085,830
2025-11-19	75.750	76.150	74.450	75.300	72.147	173,714
2025-11-18	76.150	76.250	75.150	75.650	72.482	113,036
2025-11-17	76.200	77.250	75.650	76.300	73.105	108,467
2025-11-14	76.000	76.400	74.800	76.300	73.105	105,136
2025-11-13	76.800	77.750	75.700	76.100	72.913	385,446
2025-11-12	76.400	77.400	75.750	76.400	73.201	131,016
2025-11-11	76.000	76.800	74.850	76.400	73.201	145,372
2025-11-10	78.500	79.250	76.200	76.200	73.009	134,516
2025-11-07	77.750	78.900	77.600	78.500	75.213	100,239
2025-11-06	78.450	78.850	77.800	78.200	74.925	80,699
2025-11-05	79.650	80.300	78.450	78.450	75.165	139,429
2025-11-04	81.650	81.650	79.900	79.950	76.602	157,478
2025-11-03	81.150	81.950	80.500	81.450	78.039	201,982

← NewerPage 4 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.