Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	83.100	83.250	80.950	80.950	77.560	166,306
2025-10-30	84.300	84.300	82.900	83.300	79.812	61,140
2025-10-29	84.050	85.250	83.500	83.950	80.435	126,501
2025-10-28	85.200	85.400	83.700	84.200	80.674	114,009
2025-10-27	85.750	86.000	84.000	85.050	81.489	138,227
2025-10-24	86.900	86.900	83.300	85.450	81.872	208,186
2025-10-23	87.450	87.450	84.500	86.500	82.878	167,813
2025-10-22	88.150	89.000	83.600	86.050	82.447	359,344
2025-10-21	86.300	88.300	86.300	87.950	84.267	144,466
2025-10-20	85.550	86.700	85.300	86.300	82.686	101,096
2025-10-17	86.200	86.550	84.750	85.600	82.016	175,377
2025-10-16	85.900	86.250	85.150	86.150	82.543	82,923
2025-10-15	85.900	86.450	85.600	85.900	82.303	130,560
2025-10-14	82.450	86.100	82.100	85.750	82.159	165,721
2025-10-13	81.550	82.550	80.950	82.450	78.998	118,823
2025-10-10	78.750	81.600	78.750	81.500	78.087	483,950
2025-10-09	77.650	78.900	77.650	78.700	75.405	154,311
2025-10-08	79.000	79.000	77.550	77.550	74.303	125,309
2025-10-07	79.650	79.650	78.400	78.450	75.165	147,065
2025-10-06	78.750	79.700	78.100	79.650	76.315	188,706
2025-10-03	78.600	79.350	77.450	78.750	75.452	163,105
2025-10-02	80.900	81.100	78.200	78.650	75.357	236,171
2025-10-01	82.200	82.200	80.750	80.750	77.369	204,209
2025-09-30	80.800	82.150	80.800	82.050	78.614	215,412
2025-09-29	83.100	83.100	80.550	81.200	77.800	165,405
2025-09-26	81.000	83.100	81.000	82.800	78.662	117,893
2025-09-25	82.250	83.450	81.050	81.050	77.000	128,958
2025-09-24	83.900	84.450	82.450	82.800	78.662	272,573
2025-09-23	82.300	85.050	82.300	84.350	80.135	162,263
2025-09-22	84.050	84.700	82.050	82.350	78.235	272,059
2025-09-19	84.500	85.200	83.550	84.050	79.850	531,191
2025-09-18	84.300	85.350	83.250	84.500	80.277	237,114
2025-09-17	82.000	84.150	81.850	84.000	79.802	110,195
2025-09-16	84.650	84.900	81.700	81.800	77.712	148,933
2025-09-15	82.550	85.000	82.200	84.550	80.325	128,269
2025-09-12	81.500	83.150	81.500	82.550	78.425	195,135
2025-09-11	80.650	81.500	80.050	81.450	77.380	142,264
2025-09-10	81.100	81.600	80.350	80.850	76.810	172,594
2025-09-09	81.000	81.600	80.200	81.000	76.952	83,631
2025-09-08	81.900	82.200	80.550	81.050	77.000	86,289
2025-09-05	80.300	81.750	79.900	81.600	77.522	176,455
2025-09-04	78.900	80.150	78.800	79.400	75.432	456,750
2025-09-03	79.100	80.400	78.600	79.000	75.052	481,170
2025-09-02	81.550	81.550	78.600	78.950	75.005	258,570
2025-09-01	81.500	82.850	81.500	81.600	77.522	77,892
2025-08-29	84.000	84.700	82.000	82.000	77.902	367,083
2025-08-28	86.600	87.600	83.750	84.000	79.802	264,869
2025-08-27	85.200	87.850	85.200	86.800	82.462	111,599
2025-08-26	84.950	86.300	84.400	85.400	81.132	669,006
2025-08-25	85.750	86.200	85.100	85.150	80.895	72,514
2025-08-22	83.450	86.000	83.450	86.000	81.702	112,365
2025-08-21	84.650	85.000	83.550	84.300	80.087	92,956
2025-08-20	83.900	85.100	83.800	84.600	80.372	131,769
2025-08-19	85.150	85.150	83.400	84.200	79.992	173,071
2025-08-18	84.500	85.350	83.000	83.550	79.375	183,945
2025-08-15	84.550	85.250	84.400	84.450	80.230	331,910
2025-08-14	85.000	85.500	84.350	84.750	80.515	85,095
2025-08-13	85.100	85.200	84.300	84.750	80.515	150,025
2025-08-12	85.750	86.550	84.850	84.850	80.610	117,303
2025-08-11	86.950	87.950	85.750	85.750	81.465	107,630

← NewerPage 5 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.