Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	86.950	87.950	85.750	85.750	81.465	107,630
2025-08-08	85.950	87.750	85.200	86.950	82.605	275,215
2025-08-07	86.000	87.450	85.800	85.900	81.607	139,159
2025-08-06	85.900	87.400	85.500	85.900	81.607	98,067
2025-08-05	86.400	86.500	85.550	85.550	81.275	75,609
2025-08-04	84.500	86.400	84.500	86.300	81.987	89,282
2025-08-01	85.000	85.150	83.650	84.600	80.372	112,892
2025-07-31	85.700	86.700	85.100	85.100	80.847	135,083
2025-07-30	88.500	88.500	85.450	86.100	81.797	90,311
2025-07-29	86.750	88.250	86.000	86.000	81.702	106,537
2025-07-28	89.750	90.050	88.200	88.250	83.840	89,552
2025-07-25	90.000	90.000	87.750	88.700	84.267	52,099
2025-07-24	88.100	89.550	87.650	89.400	84.932	75,437
2025-07-23	88.750	89.600	88.050	88.150	83.745	69,990
2025-07-22	90.000	90.000	88.100	88.950	84.505	83,508
2025-07-21	86.600	89.700	86.600	89.200	84.742	96,771
2025-07-18	88.150	88.150	86.850	87.100	82.747	271,202
2025-07-17	87.450	88.300	86.900	87.900	83.507	99,457
2025-07-16	88.400	89.000	87.450	87.450	83.080	126,793
2025-07-15	87.850	89.600	87.700	88.650	84.220	141,001
2025-07-14	88.100	90.200	87.150	87.850	83.460	201,095
2025-07-11	90.600	91.300	87.850	89.500	85.027	332,687
2025-07-10	92.400	92.400	88.600	90.500	85.977	354,159
2025-07-09	92.500	92.500	91.250	91.900	87.307	105,726
2025-07-08	93.050	93.450	91.850	92.500	87.877	289,767
2025-07-07	96.000	96.800	93.850	94.300	89.587	139,697
2025-07-04	96.000	96.650	94.500	96.450	91.630	131,031
2025-07-03	95.300	97.150	95.250	96.000	91.203	540,780
2025-07-02	95.200	95.650	93.500	95.500	90.728	599,348
2025-07-01	93.750	95.650	93.750	95.200	90.442	184,131
2025-06-30	94.000	95.950	93.900	94.200	89.492	565,364
2025-06-27	92.900	94.250	92.450	94.100	89.397	342,801
2025-06-26	92.000	93.650	91.750	92.650	88.020	120,933
2025-06-25	90.300	92.300	90.300	91.800	87.212	180,170
2025-06-24	91.400	93.000	90.150	90.150	85.645	406,291
2025-06-23	89.000	90.850	88.850	90.150	85.645	163,691
2025-06-19	90.400	91.300	89.150	89.600	85.122	247,583
2025-06-18	89.600	91.500	87.500	91.100	86.547	304,886
2025-06-17	86.550	87.400	86.050	87.350	82.985	93,984
2025-06-16	83.500	86.900	83.300	86.800	82.462	472,654
2025-06-13	84.500	84.850	83.500	83.750	79.565	186,233
2025-06-12	86.000	86.650	85.000	85.200	80.942	196,699
2025-06-11	88.350	88.450	86.250	86.450	82.130	157,408
2025-06-10	88.750	89.100	87.550	88.050	83.650	90,288
2025-06-09	87.250	90.250	87.250	88.750	84.315	197,281
2025-06-05	87.200	88.600	86.800	87.000	82.652	75,200
2025-06-04	86.650	87.400	86.350	87.200	82.842	251,567
2025-06-03	87.300	87.600	86.200	87.000	82.652	309,838
2025-06-02	85.850	87.550	85.250	86.650	82.320	129,742
2025-05-30	85.500	89.000	85.500	87.100	82.747	266,207
2025-05-28	85.200	86.850	84.600	85.000	80.752	89,446
2025-05-27	86.500	87.350	85.250	85.400	81.132	430,910
2025-05-26	84.250	86.200	83.600	85.900	81.607	220,621
2025-05-23	84.100	85.150	82.850	83.450	79.280	439,937
2025-05-22	86.500	86.500	83.550	83.600	79.422	197,302
2025-05-21	87.600	88.200	85.350	86.700	82.367	162,575
2025-05-20	87.550	88.650	87.300	87.800	83.412	126,235
2025-05-19	88.050	88.050	86.000	87.400	83.032	133,182
2025-05-16	87.500	88.400	87.200	88.050	83.650	133,069
2025-05-15	87.850	89.400	86.950	87.550	83.175	248,927

← NewerPage 6 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.