Stockholm - Delayed Quote
SEK
Altra Fastigheter AB (publ) (ALTRA.ST)
78.05
+0.40
(+0.52%)
At close: October 30 at 12:59:42 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.50
78.20
77.05
78.05
78.05
98,421
Oct 29, 2026
77.50
78.40
76.90
77.65
77.65
159,739
Oct 28, 2026
76.40
77.70
76.30
77.55
77.55
577,001
Oct 27, 2026
77.30
77.30
75.65
76.75
76.75
163,510
Oct 26, 2026
75.95
78.40
75.90
77.00
77.00
226,093
Oct 23, 2026
75.10
76.30
75.10
76.00
76.00
279,367
Oct 22, 2026
74.75
75.55
73.85
75.55
75.55
668,619
Oct 21, 2026
74.00
76.50
72.10
74.80
74.80
797,494
Oct 20, 2026
71.15
74.05
71.15
74.05
74.05
534,387
Oct 19, 2026
72.25
72.25
70.50
71.35
71.35
669,895
Oct 16, 2026
72.35
73.60
72.10
72.25
72.25
196,066
Oct 15, 2026
71.15
72.85
70.95
72.50
72.50
548,151
Oct 14, 2026
69.80
70.85
69.70
70.05
70.05
474,692
Oct 13, 2026
69.45
70.70
69.40
69.85
69.85
226,468
Oct 12, 2026
69.20
69.90
68.50
69.25
69.25
150,896
Oct 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
69.90
70.45
68.95
69.30
69.30
359,382
Oct 8, 2026
71.60
71.60
70.00
70.10
69.35
262,371
Oct 7, 2026
71.20
72.20
71.20
71.50
70.74
328,237
Oct 6, 2026
70.15
71.30
70.15
71.30
70.54
175,888
Oct 5, 2026
69.95
70.75
69.05
70.20
69.45
169,716
Oct 2, 2026
70.85
70.90
69.90
69.95
69.20
251,728
Oct 1, 2026
71.40
72.25
70.80
70.85
70.09
171,707
Sep 30, 2026
72.20
72.85
71.80
71.80
71.03
228,899
Sep 29, 2026
72.05
72.80
71.75
71.95
71.18
271,864
Sep 28, 2026
71.65
72.60
71.05
72.00
71.23
333,770
Sep 25, 2026
72.80
73.45
71.65
71.65
70.88
406,761
Sep 24, 2026
74.45
75.10
72.85
72.85
72.07
181,369
Sep 23, 2026
76.00
76.30
74.25
74.70
73.90
202,042
Sep 22, 2026
77.00
77.50
76.00
76.00
75.19
250,091
Sep 21, 2026
74.85
76.10
74.50
76.10
75.29
223,658
Sep 18, 2026
76.25
76.25
74.50
75.10
74.30
1,631,610
Sep 17, 2026
76.20
76.70
75.45
76.50
75.68
244,941
Sep 16, 2026
75.40
76.35
75.00
76.00
75.19
295,922
Sep 15, 2026
76.35
76.35
74.30
75.10
74.30
395,010
Sep 14, 2026
79.00
79.00
76.10
76.10
75.29
225,652
Sep 11, 2026
77.90
78.10
77.20
77.25
76.42
347,372
Sep 10, 2026
79.20
80.00
77.90
77.90
77.07
239,869
Sep 9, 2026
79.00
79.55
78.35
78.60
77.76
768,314
Sep 8, 2026
79.55
79.90
78.70
79.15
78.30
552,678
Sep 7, 2026
79.90
79.90
78.40
79.65
78.80
471,211
Sep 4, 2026
78.85
80.05
78.05
79.90
79.05
479,102
Sep 3, 2026
76.50
79.25
76.50
78.25
77.41
725,048
Sep 2, 2026
76.70
77.50
76.00
76.50
75.68
1,964,860
Sep 1, 2026
75.10
76.90
74.50
76.90
76.08
656,283
Aug 31, 2026
77.25
77.45
74.40
75.15
74.35
323,326
Aug 28, 2026
77.95
78.40
77.40
77.80
76.97
897,291
Aug 27, 2026
78.30
78.30
77.20
78.00
77.17
252,650
Aug 26, 2026
78.20
78.35
77.30
77.50
76.67
226,348
Aug 25, 2026
77.20
78.90
77.20
78.15
77.31
179,922
Aug 24, 2026
77.85
78.70
77.20
78.30
77.46
265,401
Aug 21, 2026
75.25
79.25
75.25
78.45
77.61
335,901
Aug 20, 2026
79.45
79.55
78.35
78.35
77.51
194,823
Aug 19, 2026
79.45
79.75
78.25
79.20
78.35
260,229
Aug 18, 2026
78.65
79.95
77.65
79.65
78.80
287,722
Aug 17, 2026
79.50
79.60
78.00
78.65
77.81
125,144
Aug 14, 2026
79.90
80.30
79.15
79.50
78.65
194,842
Aug 13, 2026
80.00
80.40
78.70
80.00
79.14
385,694
Aug 12, 2026
79.35
80.20
79.20
79.90
79.05
700,845
Aug 11, 2026
78.80
80.15
78.80
79.40
78.55
359,209
Aug 10, 2026
80.25
80.25
79.15
79.70
78.85
132,911
Aug 7, 2026
80.00
80.60
78.85
80.10
79.24
387,161
Aug 6, 2026
79.30
80.00
78.85
79.30
78.45
690,994
Aug 5, 2026
79.65
79.85
78.85
79.15
78.30
250,949
Aug 4, 2026
78.80
79.90
78.45
79.65
78.80
201,980
Aug 3, 2026
78.20
79.25
77.70
79.15
78.30
197,728
Jul 31, 2026
78.50
78.50
77.55
77.95
77.12
376,109
Jul 30, 2026
78.55
79.30
77.30
77.60
76.77
329,481
Jul 29, 2026
79.00
79.00
77.70
78.75
77.91
1,427,536
Jul 28, 2026
77.45
79.00
77.45
79.00
78.15
257,000
Jul 27, 2026
76.25
77.65
76.10
77.50
76.67
185,589
Jul 24, 2026
75.55
76.50
75.30
76.25
75.43
241,046
Jul 23, 2026
75.30
76.85
75.00
75.55
74.74
534,722
Jul 22, 2026
75.35
76.10
74.45
75.10
74.30
166,041
Jul 21, 2026
75.40
75.40
74.50
74.95
74.15
336,799
Jul 20, 2026
76.25
76.30
74.80
74.90
74.10
189,436
Jul 17, 2026
77.20
77.90
76.00
76.25
75.43
479,152
Jul 16, 2026
76.15
77.65
75.95
77.25
76.42
232,377
Jul 15, 2026
75.15
77.00
74.80
76.20
75.38
607,976
Jul 14, 2026
75.05
75.65
73.30
75.35
74.54
511,983
Jul 13, 2026
74.05
75.95
73.20
75.05
74.25
217,362
Jul 10, 2026
71.80
75.05
71.55
73.75
72.96
175,912
Jul 9, 2026
70.60
71.55
70.00
71.55
70.78
125,694
Jul 8, 2026
72.75
72.75
69.20
70.05
69.30
186,114
Jul 7, 2026
74.05
75.25
72.00
72.60
71.82
150,477
Jul 6, 2026
74.00
74.60
73.50
74.05
73.26
163,628
Jul 3, 2026
72.15
74.45
71.30
74.20
73.41
226,764
Jul 2, 2026
69.25
72.50
68.70
72.25
71.48
266,634
Jul 1, 2026
69.70
70.35
68.50
69.50
68.76
355,348
Jun 30, 2026
67.70
69.55
67.10
69.10
68.36
722,165
Jun 29, 2026
66.45
68.25
65.90
67.70
66.98
222,759
Jun 26, 2026
66.95
67.00
65.50
66.25
65.54
102,810
Jun 25, 2026
67.15
67.90
66.55
66.55
65.84
171,458
Jun 24, 2026
66.25
67.15
65.40
66.50
65.79
130,018
Jun 23, 2026
66.25
66.70
65.80
66.40
65.69
126,029
Jun 22, 2026
67.00
67.00
66.00
66.35
65.64
171,306
Jun 18, 2026
67.40
67.65
66.15
67.20
66.48
341,950
Jun 17, 2026
67.95
68.60
67.30
67.60
66.88
463,365
Jun 16, 2026
70.30
70.30
68.00
68.30
67.57
129,917
Jun 15, 2026
70.90
72.30
70.05
70.40
69.65
886,102
Jun 12, 2026
69.40
70.55
68.95
70.40
69.65
2,117,749
Jun 11, 2026
69.20
69.20
67.65
68.70
67.96
133,300
Jun 10, 2026
68.35
69.40
67.30
68.95
68.21
412,635
Jun 9, 2026
68.20
68.80
67.60
68.20
67.47
107,139
Jun 8, 2026
68.20
68.20
66.70
68.00
67.27
851,188
Jun 5, 2026
69.00
70.15
68.20
68.30
67.57
711,997
Jun 4, 2026
69.15
70.30
69.10
69.15
68.41
258,532
Jun 3, 2026
69.70
69.95
68.50
69.30
68.56
351,298
Jun 2, 2026
70.05
71.90
69.20
69.85
69.10
421,710
Jun 1, 2026
72.25
72.25
69.85
70.05
69.30
575,610
May 29, 2026
71.00
72.60
71.00
72.25
71.48
1,495,474
May 28, 2026
72.00
72.45
71.00
71.65
70.88
384,083
May 27, 2026
71.85
73.85
71.80
72.30
71.53
1,327,067
May 26, 2026
72.35
73.30
71.60
71.80
71.03
661,515
May 25, 2026
72.50
73.20
71.45
72.10
71.33
692,533
May 22, 2026
70.90
71.20
69.70
70.20
69.45
136,208
May 21, 2026
71.70
72.10
70.30
70.30
69.55
323,915
May 20, 2026
69.80
69.80
69.80
69.80
69.05
-
May 19, 2026
69.80
69.80
69.80
69.80
69.05
-
May 18, 2026
69.80
69.80
69.80
69.80
69.05
-
May 15, 2026
69.80
69.80
69.80
69.80
69.05
-
May 13, 2026
70.55
70.70
69.55
69.80
69.05
94,850
May 12, 2026
71.00
71.50
69.70
70.30
69.55
452,510
May 11, 2026
68.80
70.70
68.20
70.70
69.94
178,296
May 8, 2026
69.55
69.55
68.50
68.95
68.21
181,877
May 7, 2026
69.40
69.95
68.65
69.50
68.76
915,709
May 6, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
66.85
70.85
66.85
69.60
68.86
566,195
May 5, 2026
66.05
68.35
66.00
67.00
65.54
347,270
May 4, 2026
67.90
67.90
65.40
66.30
64.86
213,083
Apr 30, 2026
66.70
67.10
66.25
67.00
65.54
134,020
Apr 29, 2026
66.40
67.65
65.55
66.95
65.49
269,877
Apr 28, 2026
66.75
67.05
65.90
66.65
65.20
300,183
Apr 27, 2026
67.70
67.90
66.75
66.75
65.30
163,217
Apr 24, 2026
68.80
68.80
67.50
67.75
66.27
140,124
Apr 23, 2026
69.75
70.05
68.45
68.75
67.25
130,147
Apr 22, 2026
69.80
70.50
69.00
69.65
68.13
139,871
Apr 21, 2026
70.40
70.80
69.70
69.80
68.28
226,855
Apr 20, 2026
72.05
72.05
70.25
70.25
68.72
162,033
Apr 17, 2026
71.10
72.60
70.95
71.80
70.24
450,631
Apr 16, 2026
70.30
71.35
69.55
70.80
69.26
287,514
Apr 15, 2026
70.05
70.50
69.80
70.25
68.72
344,191
Apr 14, 2026
67.90
70.05
67.90
69.90
68.38
1,296,877
Apr 13, 2026
67.35
67.85
67.10
67.85
66.37
128,547
Apr 10, 2026
68.25
68.50
67.55
67.70
66.23
357,928
Apr 9, 2026
67.90
67.95
66.80
67.95
66.47
195,344
Apr 8, 2026
68.25
69.00
67.65
68.00
66.52
321,505
Apr 7, 2026
67.95
68.25
65.70
65.75
64.32
272,551
Apr 2, 2026
66.30
67.55
66.15
67.45
65.98
182,786
Apr 1, 2026
66.45
67.55
66.40
67.00
65.54
475,849
Mar 31, 2026
64.00
65.85
64.00
65.35
63.93
372,178
Mar 30, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
62.80
64.00
61.75
64.00
62.61
335,780
Mar 27, 2026
63.50
63.60
62.35
63.00
60.94
901,425
Mar 26, 2026
63.75
64.75
63.25
63.50
61.43
453,997
Mar 25, 2026
63.70
65.10
62.90
63.80
61.72
401,493
Mar 24, 2026
63.10
64.00
62.85
63.30
61.23
466,662
Mar 23, 2026
63.50
64.40
60.35
62.60
60.56
1,024,249
Mar 20, 2026
67.05
67.65
64.30
64.60
62.49
615,381
Mar 19, 2026
68.20
68.20
66.40
66.55
64.38
431,090
Mar 18, 2026
69.20
69.55
68.20
68.55
66.31
1,299,383
Mar 17, 2026
68.20
69.75
68.15
68.95
66.70
251,728
Mar 16, 2026
67.70
69.35
67.60
68.65
66.41
205,441
Mar 13, 2026
68.75
68.80
67.65
67.95
65.73
862,156
Mar 12, 2026
68.55
69.20
68.10
68.75
66.51
440,087
Mar 11, 2026
70.40
70.40
68.50
68.55
66.31
845,625
Mar 10, 2026
68.65
70.85
68.65
70.40
68.10
978,650
Mar 9, 2026
69.80
69.80
67.55
68.20
65.97
497,629
Mar 6, 2026
70.85
71.50
70.05
70.55
68.25
650,100
Mar 5, 2026
71.50
72.15
70.45
70.85
68.54
848,576
Mar 4, 2026
70.55
71.75
69.70
71.55
69.21
404,937
Mar 3, 2026
72.25
72.25
69.75
70.40
68.10
592,822
Mar 2, 2026
72.50
73.40
72.15
72.55
70.18
247,396
Feb 27, 2026
73.10
74.30
72.85
74.05
71.63
435,845
Feb 26, 2026
72.75
73.80
72.45
73.45
71.05
417,271
Feb 25, 2026
72.95
73.25
71.75
72.75
70.38
206,444
Feb 24, 2026
71.15
73.70
70.65
72.60
70.23
472,462
Feb 23, 2026
71.65
73.00
70.90
71.00
68.68
447,536
Feb 20, 2026
69.10
72.15
69.10
71.70
69.36
3,218,762
Feb 19, 2026
67.50
69.20
67.20
68.30
66.07
659,293
Feb 18, 2026
68.85
68.85
67.45
67.90
65.68
477,934
Feb 17, 2026
67.40
69.40
67.40
69.40
67.13
578,861
Feb 16, 2026
67.30
68.15
66.40
67.50
65.30
4,724,224
Feb 13, 2026
67.65
67.70
66.25
67.10
64.91
1,421,720
Feb 12, 2026
67.30
67.95
65.65
67.65
65.44
1,920,684
Feb 11, 2026
71.15
71.50
67.30
67.45
65.25
2,216,475
Feb 10, 2026
69.80
71.50
69.25
71.15
68.83
3,016,252
Feb 9, 2026
71.30
73.35
67.20
68.50
66.26
796,800
Feb 6, 2026
69.50
72.40
69.50
71.85
69.50
1,222,230
Feb 5, 2026
70.50
70.75
69.20
70.00
67.72
431,860
Feb 4, 2026
69.70
71.20
69.35
70.50
68.20
571,864
Feb 3, 2026
70.20
70.55
68.90
69.45
67.18
418,623
Feb 2, 2026
70.80
70.95
69.70
70.20
67.91
209,851
Jan 30, 2026
72.15
72.85
70.25
70.75
68.44
304,596
Jan 29, 2026
70.60
72.35
70.35
72.05
69.70
368,953
Jan 28, 2026
68.60
70.95
68.55
70.95
68.63
2,560,835
Jan 27, 2026
70.20
70.20
68.90
68.95
66.70
166,959
Jan 26, 2026
70.00
70.95
69.55
70.10
67.81
121,080
Jan 23, 2026
71.15
71.20
70.20
70.50
68.20
248,443
Jan 22, 2026
71.20
71.70
70.20
70.80
68.49
364,100
Jan 21, 2026
70.00
70.15
68.90
69.00
66.75
440,348
Jan 20, 2026
72.05
72.40
69.75
70.00
67.72
639,910
Jan 19, 2026
71.60
73.00
71.60
72.05
69.70
394,040
Jan 16, 2026
72.90
73.30
72.20
73.10
70.71
2,722,971
Jan 15, 2026
71.65
73.45
71.60
73.25
70.86
996,021
Jan 14, 2026
72.50
72.50
70.40
71.60
69.26
1,012,902
Jan 13, 2026
73.50
73.95
72.30
72.30
69.94
174,110
Jan 12, 2026
74.30
74.35
73.15
73.60
71.20
201,622
Jan 9, 2026
73.55
74.50
73.00
74.40
71.97
155,957
Jan 8, 2026
75.40
75.60
73.75
73.85
71.44
108,019
Jan 7, 2026
73.00
75.40
73.00
75.40
72.94
280,320
Jan 5, 2026
72.55
72.75
71.70
72.65
70.28
72,793
Jan 2, 2026
74.10
74.50
72.25
72.75
70.38
197,437
Dec 30, 2025
73.35
74.40
72.70
74.30
71.87
205,718
Dec 29, 2025
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
72.60
73.50
71.85
73.35
70.96
78,287
Dec 23, 2025
71.85
73.35
71.85
72.65
69.60
107,121
Dec 22, 2025
71.50
72.30
71.00
72.00
68.98
137,583
Dec 19, 2025
72.05
72.10
70.70
71.55
68.55
411,310
Dec 18, 2025
72.10
72.25
71.50
72.05
69.03
124,076
Dec 17, 2025
71.75
72.30
71.30
72.10
69.07
133,156
Dec 16, 2025
72.00
72.15
71.20
71.75
68.74
331,188
Dec 15, 2025
73.40
73.50
71.90
71.90
68.88
261,915
Dec 12, 2025
72.70
74.05
72.70
73.35
70.27
262,552
Dec 11, 2025
72.10
72.90
71.25
72.70
69.65
1,195,525
Dec 10, 2025
72.50
73.05
72.05
72.70
69.65
187,209
Dec 9, 2025
72.40
73.10
72.15
72.60
69.55
198,825
Dec 8, 2025
73.75
73.95
72.20
72.50
69.46
188,974
Dec 5, 2025
74.15
74.55
73.55
73.95
70.85
93,729
Dec 4, 2025
73.00
74.10
72.95
74.10
70.99
117,475
Dec 3, 2025
74.20
74.95
72.85
72.95
69.89
173,701
Dec 2, 2025
76.00
76.00
74.00
74.15
71.04
115,547
Dec 1, 2025
75.95
76.45
75.40
76.20
73.00
174,267
Nov 28, 2025
77.05
77.10
75.80
76.35
73.15
397,753
Nov 27, 2025
77.00
77.95
76.85
77.00
73.77
93,108
Nov 26, 2025
77.05
77.65
76.05
77.20
73.96
149,438
Nov 25, 2025
76.30
77.20
76.05
77.00
73.77
620,894
Nov 24, 2025
75.45
76.15
75.00
75.90
72.71
217,207
Nov 21, 2025
74.75
75.55
74.25
75.45
72.28
609,449
Nov 20, 2025
75.35
75.55
74.75
74.85
71.71
2,085,830
Nov 19, 2025
75.75
76.15
74.45
75.30
72.14
173,714
Nov 18, 2025
76.15
76.25
75.15
75.65
72.48
113,036
Nov 17, 2025
76.20
77.25
75.65
76.30
73.10
108,467
Nov 14, 2025
76.00
76.40
74.80
76.30
73.10
105,136
Nov 13, 2025
76.80
77.75
75.70
76.10
72.91
385,446
Nov 12, 2025
76.40
77.40
75.75
76.40
73.19
131,016
Nov 11, 2025
76.00
76.80
74.85
76.40
73.19
145,372
Nov 10, 2025
78.50
79.25
76.20
76.20
73.00
134,516
Nov 7, 2025
77.75
78.90
77.60
78.50
75.21
100,239
Nov 6, 2025
78.45
78.85
77.80
78.20
74.92
80,699
Nov 5, 2025
79.65
80.30
78.45
78.45
75.16
139,429
Nov 4, 2025
81.65
81.65
79.90
79.95
76.60
157,478
Nov 3, 2025
81.15
81.95
80.50
81.45
78.03
201,982
Oct 31, 2025
83.10
83.25
80.95
80.95
77.55
166,306
Oct 30, 2025
84.30
84.30
82.90
83.30
79.80
61,140
