Altra Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 107.10 | 110.40 | 106.80 | 109.00 | 102.75 | 1,502,589 |
| 2024-11-13 | 108.50 | 109.60 | 106.20 | 107.00 | 100.86 | 129,171 |
| 2024-11-12 | 111.30 | 111.30 | 108.70 | 108.90 | 102.65 | 162,397 |
| 2024-11-11 | 111.80 | 113.80 | 111.20 | 111.80 | 105.39 | 209,956 |
| 2024-11-08 | 110.00 | 112.70 | 109.80 | 111.70 | 105.29 | 408,758 |
| 2024-11-07 | 107.80 | 110.50 | 107.70 | 108.80 | 102.56 | 320,076 |
| 2024-11-06 | 107.80 | 109.40 | 105.80 | 107.10 | 100.96 | 287,912 |
| 2024-11-05 | 110.00 | 110.10 | 106.90 | 107.40 | 101.24 | 278,329 |
| 2024-11-04 | 107.80 | 109.50 | 106.50 | 108.00 | 101.80 | 653,756 |
| 2024-11-01 | 107.10 | 108.70 | 107.10 | 107.80 | 101.62 | 187,375 |
| 2024-10-31 | 109.00 | 110.30 | 107.10 | 107.50 | 101.33 | 370,722 |
| 2024-10-30 | 113.50 | 114.90 | 109.90 | 109.90 | 103.60 | 585,300 |
| 2024-10-29 | 116.60 | 117.40 | 113.50 | 113.50 | 106.99 | 453,968 |
| 2024-10-28 | 115.10 | 117.40 | 114.00 | 116.60 | 109.91 | 146,132 |
| 2024-10-25 | 116.50 | 116.70 | 114.40 | 115.20 | 108.59 | 169,564 |
| 2024-10-24 | 114.50 | 117.40 | 112.80 | 116.50 | 109.82 | 289,663 |
| 2024-10-23 | 114.40 | 114.90 | 110.50 | 113.20 | 106.71 | 587,457 |
| 2024-10-22 | 115.00 | 115.00 | 110.90 | 114.40 | 107.84 | 189,685 |
| 2024-10-21 | 116.90 | 117.00 | 114.50 | 115.30 | 108.69 | 141,771 |
| 2024-10-18 | 117.30 | 117.30 | 115.70 | 117.20 | 110.48 | 195,095 |
| 2024-10-17 | 118.50 | 118.90 | 115.80 | 117.30 | 110.57 | 164,832 |
| 2024-10-16 | 120.70 | 120.70 | 118.50 | 119.00 | 112.17 | 132,219 |
| 2024-10-15 | 122.50 | 122.50 | 119.30 | 119.60 | 112.74 | 174,897 |
| 2024-10-14 | 120.90 | 122.00 | 118.80 | 120.20 | 113.30 | 99,733 |
| 2024-10-11 | 120.20 | 122.70 | 119.60 | 122.00 | 115.00 | 148,505 |
| 2024-10-10 | 122.40 | 123.40 | 118.50 | 120.20 | 113.30 | 182,857 |
| 2024-10-09 | 125.60 | 125.60 | 122.90 | 123.30 | 116.23 | 155,081 |
| 2024-10-08 | 124.20 | 126.60 | 123.50 | 125.00 | 117.83 | 295,548 |
| 2024-10-07 | 126.00 | 126.00 | 122.80 | 124.30 | 117.17 | 122,323 |
| 2024-10-04 | 125.30 | 127.30 | 124.10 | 126.00 | 118.77 | 323,144 |
| 2024-10-03 | 124.70 | 126.70 | 122.90 | 125.30 | 118.11 | 268,681 |
| 2024-10-02 | 122.90 | 123.00 | 119.40 | 122.90 | 115.85 | 151,368 |
| 2024-10-01 | 120.50 | 124.60 | 119.30 | 122.70 | 115.66 | 384,191 |
| 2024-09-30 | 119.80 | 120.90 | 117.60 | 120.40 | 113.49 | 262,774 |
| 2024-09-27 | 119.00 | 120.40 | 117.50 | 119.90 | 113.02 | 210,192 |
| 2024-09-26 | 116.80 | 120.00 | 116.60 | 119.00 | 112.17 | 387,727 |
| 2024-09-25 | 116.70 | 118.10 | 115.40 | 116.00 | 109.35 | 146,706 |
| 2024-09-24 | 116.50 | 117.30 | 114.70 | 116.80 | 110.10 | 616,224 |
| 2024-09-23 | 116.20 | 119.20 | 115.90 | 116.30 | 109.63 | 212,708 |
| 2024-09-20 | 115.50 | 116.50 | 113.80 | 116.50 | 109.82 | 1,634,338 |
| 2024-09-19 | 110.80 | 115.40 | 109.50 | 115.30 | 108.69 | 506,816 |
| 2024-09-18 | 111.00 | 111.00 | 108.70 | 108.70 | 102.46 | 197,023 |
| 2024-09-17 | 113.00 | 113.70 | 111.00 | 111.20 | 104.82 | 129,564 |
| 2024-09-16 | 115.70 | 115.90 | 111.10 | 112.00 | 105.57 | 444,196 |
| 2024-09-13 | 113.50 | 116.00 | 113.40 | 115.70 | 109.06 | 242,054 |
| 2024-09-12 | 112.90 | 115.30 | 112.70 | 113.50 | 106.99 | 80,896 |
| 2024-09-11 | 113.10 | 113.90 | 111.50 | 113.00 | 106.52 | 346,394 |
| 2024-09-10 | 111.00 | 113.40 | 110.90 | 113.10 | 106.61 | 116,155 |
| 2024-09-09 | 112.00 | 112.20 | 110.30 | 111.00 | 104.63 | 190,103 |
| 2024-09-06 | 110.50 | 112.70 | 109.30 | 112.00 | 105.57 | 111,034 |
| 2024-09-05 | 110.40 | 112.40 | 110.10 | 111.40 | 105.01 | 76,484 |
| 2024-09-04 | 108.50 | 110.80 | 107.10 | 110.40 | 104.07 | 233,407 |
| 2024-09-03 | 114.90 | 114.90 | 109.10 | 109.20 | 102.94 | 316,407 |
| 2024-09-02 | 114.90 | 114.90 | 112.60 | 113.70 | 107.18 | 222,367 |
| 2024-08-30 | 111.70 | 115.20 | 111.70 | 113.40 | 106.89 | 777,929 |
| 2024-08-29 | 115.70 | 116.00 | 111.50 | 111.70 | 105.29 | 165,594 |
| 2024-08-28 | 114.70 | 116.20 | 113.80 | 115.80 | 109.16 | 119,065 |
| 2024-08-27 | 116.00 | 117.80 | 114.00 | 114.70 | 108.12 | 157,848 |
| 2024-08-26 | 115.10 | 117.00 | 114.00 | 115.30 | 108.69 | 237,009 |
| 2024-08-23 | 113.00 | 115.00 | 111.60 | 114.60 | 108.03 | 129,224 |
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.