Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	88.250	90.000	87.500	87.500	83.127	292,610
2025-05-13	88.050	88.800	86.850	87.650	83.270	376,912
2025-05-12	88.400	88.650	85.500	87.850	83.460	153,408
2025-05-09	87.850	88.400	86.850	88.400	83.982	223,785
2025-05-08	89.000	89.250	87.550	87.800	83.412	175,182
2025-05-07	89.950	90.000	86.850	88.700	84.267	486,581
2025-05-06	90.400	91.250	87.600	89.950	84.790	215,676
2025-05-05	90.450	91.200	88.700	90.700	85.497	90,026
2025-05-02	90.500	92.150	89.000	90.350	85.167	177,551
2025-04-30	89.850	90.750	88.800	90.700	85.497	134,919
2025-04-29	90.350	92.550	89.500	89.800	84.648	169,798
2025-04-28	90.850	91.000	88.500	89.450	84.319	103,514
2025-04-25	90.200	91.600	90.050	90.600	85.403	166,041
2025-04-24	86.350	91.250	86.350	90.250	85.073	132,285
2025-04-23	90.300	92.500	89.050	89.350	84.224	535,378
2025-04-22	88.000	91.700	87.400	90.500	85.308	179,837
2025-04-17	88.100	88.500	87.000	87.750	82.716	34,604
2025-04-16	88.100	89.200	87.450	88.300	83.234	192,201
2025-04-15	85.100	88.500	84.500	88.300	83.234	157,449
2025-04-14	84.000	84.750	82.300	84.350	79.511	1,134,910
2025-04-11	80.550	83.900	79.400	82.850	78.097	604,128
2025-04-10	79.550	82.100	78.850	80.550	75.929	427,964
2025-04-09	76.850	77.650	73.700	75.450	71.122	584,173
2025-04-08	81.750	81.750	77.750	79.300	74.751	379,620
2025-04-07	86.000	88.400	79.950	80.250	75.646	950,884
2025-04-04	91.100	94.950	88.550	89.350	84.224	790,900
2025-04-03	87.950	93.600	87.450	91.300	86.062	370,729
2025-04-02	88.300	88.600	87.000	88.450	83.376	722,878
2025-04-01	87.600	89.150	86.700	88.600	83.517	223,820
2025-03-31	86.200	88.150	86.000	87.600	82.575	498,170
2025-03-28	85.500	87.950	85.150	87.550	82.528	482,296
2025-03-27	84.000	85.500	82.850	85.500	80.595	345,449
2025-03-26	83.450	83.450	82.000	82.800	78.050	432,767
2025-03-25	82.450	83.250	81.250	83.200	78.427	152,459
2025-03-24	86.250	86.250	82.150	82.350	77.626	128,768
2025-03-21	85.400	85.650	83.300	83.850	79.040	496,256
2025-03-20	86.000	86.000	84.000	85.550	80.642	219,426
2025-03-19	86.000	86.000	84.000	85.000	80.124	270,177
2025-03-18	85.250	85.900	84.400	85.050	80.171	334,676
2025-03-17	84.750	85.200	83.550	84.800	79.935	203,545
2025-03-14	82.950	85.900	82.950	84.750	79.888	380,618
2025-03-13	83.950	84.500	82.850	82.850	78.097	373,820
2025-03-12	84.200	85.800	82.900	83.650	78.851	401,802
2025-03-11	84.600	86.000	84.050	84.300	79.464	700,914
2025-03-10	88.000	88.500	84.550	84.550	79.700	408,642
2025-03-07	87.100	88.300	86.000	88.000	82.952	875,144
2025-03-06	93.000	93.000	86.950	87.000	82.009	1,553,084
2025-03-05	96.350	97.400	93.850	94.000	88.608	364,738
2025-03-04	97.300	97.400	95.800	96.350	90.823	347,216
2025-03-03	99.000	99.000	96.650	97.450	91.860	172,206
2025-02-28	97.500	99.650	96.900	99.400	93.698	378,565
2025-02-27	100.00	100.00	97.600	97.950	92.331	325,651
2025-02-26	100.20	101.50	99.400	99.900	94.169	313,149
2025-02-25	101.40	102.80	99.900	99.900	94.169	386,199
2025-02-24	99.650	102.20	99.650	101.30	95.489	295,194
2025-02-21	101.90	105.10	99.650	99.650	93.933	412,411
2025-02-20	103.90	103.90	100.50	101.00	95.206	294,622
2025-02-19	106.80	107.70	103.60	103.90	97.940	361,609
2025-02-18	108.60	108.90	106.40	107.10	100.96	157,507
2025-02-17	110.10	110.10	108.40	108.60	102.37	80,955

← NewerPage 7 of 22 · 1,261 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.