Altra Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	110.10	110.60	108.00	110.10	103.78	332,939
2025-02-13	107.00	111.60	107.00	110.40	104.07	513,849
2025-02-12	109.00	110.60	107.10	108.30	102.09	172,821
2025-02-11	111.20	111.40	108.10	108.80	102.56	558,042
2025-02-10	111.60	113.10	110.40	111.90	105.48	1,120,464
2025-02-07	114.00	115.80	110.70	111.70	105.29	377,242
2025-02-06	110.00	113.70	109.60	113.70	107.18	357,201
2025-02-05	113.00	114.90	112.40	114.90	108.31	339,131
2025-02-04	112.80	114.90	112.20	112.70	106.23	215,193
2025-02-03	112.00	113.90	111.20	113.40	106.89	199,363
2025-01-31	114.00	115.10	112.60	114.10	107.55	179,461
2025-01-30	112.00	116.50	111.70	115.00	108.40	302,786
2025-01-29	110.90	111.90	110.00	110.70	104.35	212,330
2025-01-28	108.60	111.60	107.30	110.70	104.35	309,504
2025-01-27	105.10	110.30	104.20	108.70	102.46	312,464
2025-01-24	106.90	108.50	104.70	105.20	99.165	314,339
2025-01-23	103.40	107.60	103.30	107.60	101.43	187,594
2025-01-22	104.30	105.30	103.20	103.40	97.468	263,966
2025-01-21	102.30	105.10	102.30	104.50	98.505	113,653
2025-01-20	103.30	103.70	102.10	103.00	97.091	85,366
2025-01-17	101.60	103.80	101.60	103.40	97.468	108,625
2025-01-16	102.00	102.60	100.20	101.70	95.866	122,267
2025-01-15	99.050	104.60	99.050	101.90	96.054	183,755
2025-01-14	96.500	99.250	96.500	99.050	93.368	210,839
2025-01-13	98.650	99.550	96.200	96.200	90.681	225,185
2025-01-10	100.50	100.50	97.750	99.400	93.698	192,847
2025-01-09	98.500	100.40	98.500	99.800	94.075	252,065
2025-01-08	101.80	103.50	98.750	99.200	93.509	239,463
2025-01-07	104.60	105.70	101.60	101.70	95.866	219,110
2025-01-03	106.40	107.00	104.60	104.90	98.882	116,052
2025-01-02	107.90	108.20	106.40	106.90	100.77	116,794
2024-12-30	106.60	108.40	106.60	107.90	101.71	359,765
2024-12-27	105.90	107.60	105.70	106.60	100.48	136,142
2024-12-23	107.30	107.30	105.70	106.50	100.39	86,769
2024-12-20	103.50	108.40	103.50	107.50	101.33	598,836
2024-12-19	107.10	109.00	104.30	104.70	98.694	306,191
2024-12-18	106.90	109.20	106.90	109.00	102.75	282,769
2024-12-17	107.40	108.30	106.40	107.80	101.62	308,400
2024-12-16	108.30	109.00	107.10	107.70	101.52	1,683,724
2024-12-13	110.50	111.20	108.30	108.40	102.18	1,115,345
2024-12-12	110.90	111.50	110.40	110.50	104.16	508,553
2024-12-11	110.00	111.40	108.40	111.10	104.73	281,813
2024-12-10	107.40	110.80	105.90	109.40	103.12	247,280
2024-12-09	110.00	110.50	106.90	107.40	101.24	296,359
2024-12-06	107.20	111.50	107.20	110.40	104.07	284,883
2024-12-05	109.90	110.60	107.40	107.50	101.33	225,446
2024-12-04	108.30	111.00	108.30	110.10	103.78	306,253
2024-12-03	110.70	111.10	107.60	109.00	102.75	442,589
2024-12-02	108.50	111.70	107.80	110.70	104.35	333,516
2024-11-29	108.30	109.50	107.20	109.00	102.75	437,697
2024-11-28	107.00	108.70	106.10	108.30	102.09	257,908
2024-11-27	102.60	106.20	102.60	106.20	100.11	276,463
2024-11-26	103.30	103.30	100.90	102.70	96.808	229,278
2024-11-25	103.60	105.00	102.10	103.50	97.563	215,390
2024-11-22	100.20	103.60	100.20	103.00	97.091	99,847
2024-11-21	101.50	101.70	99.850	100.50	94.735	260,492
2024-11-20	104.00	104.60	101.50	101.50	95.677	287,552
2024-11-19	103.10	104.40	101.80	103.60	97.657	314,055
2024-11-18	106.20	106.20	102.40	102.80	96.903	258,144
2024-11-15	109.00	109.00	105.90	106.40	100.30	152,861

← NewerPage 8 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.