Altra Fastigheter AB ALTRA
OMXSTO · Sweden · Finance
SEK 71.00-0.80 (-1.11%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 71.00 | -1.11% | SEK 71.40 | SEK 72.25 | SEK 70.85 | 114.07K |
| 2026-09-30 | SEK 71.80 | -0.21% | SEK 72.20 | SEK 72.85 | SEK 71.80 | 228.90K |
| 2026-09-29 | SEK 71.95 | -0.07% | SEK 72.05 | SEK 72.80 | SEK 71.75 | 271.86K |
| 2026-09-28 | SEK 72.00 | +0.49% | SEK 71.65 | SEK 72.60 | SEK 71.05 |
| 333.77K |
| 2026-09-25 | SEK 71.65 | -1.65% | SEK 72.80 | SEK 73.45 | SEK 71.65 | 406.76K |
| 2026-09-24 | SEK 72.85 | -2.48% | SEK 74.45 | SEK 75.10 | SEK 72.85 | 181.37K |
| 2026-09-23 | SEK 74.70 | -1.71% | SEK 76.00 | SEK 76.30 | SEK 74.25 | 202.04K |
| 2026-09-22 | SEK 76.00 | -0.13% | SEK 77.00 | SEK 77.50 | SEK 76.00 | 250.09K |
| 2026-09-21 | SEK 76.10 | +1.33% | SEK 74.85 | SEK 76.10 | SEK 74.50 | 223.66K |
| 2026-09-18 | SEK 75.10 | -1.83% | SEK 76.25 | SEK 76.25 | SEK 74.50 | 1.63M |
| 2026-09-17 | SEK 76.50 | +0.66% | SEK 76.20 | SEK 76.70 | SEK 75.45 | 244.94K |
| 2026-09-16 | SEK 76.00 | +1.20% | SEK 75.40 | SEK 76.35 | SEK 75.00 | 295.92K |
| 2026-09-15 | SEK 75.10 | -1.31% | SEK 76.35 | SEK 76.35 | SEK 74.30 | 395.01K |
| 2026-09-14 | SEK 76.10 | -1.49% | SEK 79.00 | SEK 79.00 | SEK 76.10 | 225.65K |
| 2026-09-11 | SEK 77.25 | -0.83% | SEK 77.90 | SEK 78.10 | SEK 77.20 | 347.37K |
| 2026-09-10 | SEK 77.90 | -0.89% | SEK 79.20 | SEK 80.00 | SEK 77.90 | 239.87K |
| 2026-09-09 | SEK 78.60 | -0.69% | SEK 79.00 | SEK 79.55 | SEK 78.35 | 768.31K |
| 2026-09-08 | SEK 79.15 | -0.63% | SEK 79.55 | SEK 79.90 | SEK 78.70 | 552.68K |
| 2026-09-07 | SEK 79.65 | -0.31% | SEK 79.90 | SEK 79.90 | SEK 78.40 | 471.21K |
| 2026-09-04 | SEK 79.90 | +2.11% | SEK 78.85 | SEK 80.05 | SEK 78.05 | 479.10K |
| 2026-09-03 | SEK 78.25 | +2.29% | SEK 76.50 | SEK 79.25 | SEK 76.50 | 725.05K |
| 2026-09-02 | SEK 76.50 | -0.52% | SEK 76.70 | SEK 77.50 | SEK 76.00 | 1.96M |
| 2026-09-01 | SEK 76.90 | +2.33% | SEK 75.10 | SEK 76.90 | SEK 74.50 | 656.28K |
| 2026-08-31 | SEK 75.15 | -3.41% | SEK 77.25 | SEK 77.45 | SEK 74.40 | 323.33K |
| 2026-08-28 | SEK 77.80 | -0.26% | SEK 77.95 | SEK 78.40 | SEK 77.40 | 897.29K |
| 2026-08-27 | SEK 78.00 | +0.65% | SEK 78.30 | SEK 78.30 | SEK 77.20 | 252.65K |
| 2026-08-26 | SEK 77.50 | -0.83% | SEK 78.20 | SEK 78.35 | SEK 77.30 | 226.35K |
| 2026-08-25 | SEK 78.15 | -0.19% | SEK 77.20 | SEK 78.90 | SEK 77.20 | 179.92K |
| 2026-08-24 | SEK 78.30 | -0.19% | SEK 77.85 | SEK 78.70 | SEK 77.20 | 265.40K |
| 2026-08-21 | SEK 78.45 | +0.13% | SEK 75.25 | SEK 79.25 | SEK 75.25 | 335.90K |
| 2026-08-20 | SEK 78.35 | -1.07% | SEK 79.45 | SEK 79.55 | SEK 78.35 | 194.82K |
| 2026-08-19 | SEK 79.20 | -0.56% | SEK 79.45 | SEK 79.75 | SEK 78.25 | 260.23K |
| 2026-08-18 | SEK 79.65 | +1.27% | SEK 78.65 | SEK 79.95 | SEK 77.65 | 287.72K |
| 2026-08-17 | SEK 78.65 | -1.07% | SEK 79.50 | SEK 79.60 | SEK 78.00 | 125.14K |
| 2026-08-14 | SEK 79.50 | -0.63% | SEK 79.90 | SEK 80.30 | SEK 79.15 | 194.84K |
| 2026-08-13 | SEK 80.00 | +0.13% | SEK 80.00 | SEK 80.40 | SEK 78.70 | 385.69K |
| 2026-08-12 | SEK 79.90 | +0.63% | SEK 79.35 | SEK 80.20 | SEK 79.20 | 700.85K |
| 2026-08-11 | SEK 79.40 | -0.38% | SEK 78.80 | SEK 80.15 | SEK 78.80 | 359.21K |
| 2026-08-10 | SEK 79.70 | -0.50% | SEK 80.25 | SEK 80.25 | SEK 79.15 | 132.91K |
| 2026-08-07 | SEK 80.10 | +1.01% | SEK 80.00 | SEK 80.60 | SEK 78.85 | 387.16K |
| 2026-08-06 | SEK 79.30 | +0.19% | SEK 79.30 | SEK 80.00 | SEK 78.85 | 690.99K |
| 2026-08-05 | SEK 79.15 | -0.63% | SEK 79.65 | SEK 79.85 | SEK 78.85 | 250.95K |
| 2026-08-04 | SEK 79.65 | +0.63% | SEK 78.80 | SEK 79.90 | SEK 78.45 | 201.98K |
| 2026-08-03 | SEK 79.15 | +1.54% | SEK 78.20 | SEK 79.25 | SEK 77.70 | 197.73K |
| 2026-07-31 | SEK 77.95 | +0.45% | SEK 78.50 | SEK 78.50 | SEK 77.55 | 376.11K |
| 2026-07-30 | SEK 77.60 | -1.46% | SEK 78.55 | SEK 79.30 | SEK 77.30 | 329.48K |
| 2026-07-29 | SEK 78.75 | -0.32% | SEK 79.00 | SEK 79.00 | SEK 77.70 | 1.43M |
| 2026-07-28 | SEK 79.00 | +1.94% | SEK 77.45 | SEK 79.00 | SEK 77.45 | 257.00K |
| 2026-07-27 | SEK 77.50 | +1.64% | SEK 76.25 | SEK 77.65 | SEK 76.10 | 185.59K |
| 2026-07-24 | SEK 76.25 | +0.93% | SEK 75.55 | SEK 76.50 | SEK 75.30 | 241.05K |
| 2026-07-23 | SEK 75.55 | +0.60% | SEK 75.30 | SEK 76.85 | SEK 75.00 | 534.72K |
| 2026-07-22 | SEK 75.10 | +0.20% | SEK 75.35 | SEK 76.10 | SEK 74.45 | 166.04K |
| 2026-07-21 | SEK 74.95 | +0.07% | SEK 75.40 | SEK 75.40 | SEK 74.50 | 336.80K |
| 2026-07-20 | SEK 74.90 | -1.77% | SEK 76.25 | SEK 76.30 | SEK 74.80 | 189.44K |
| 2026-07-17 | SEK 76.25 | -1.29% | SEK 77.20 | SEK 77.90 | SEK 76.00 | 479.15K |
| 2026-07-16 | SEK 77.25 | +1.38% | SEK 76.15 | SEK 77.65 | SEK 75.95 | 232.38K |
| 2026-07-15 | SEK 76.20 | +1.13% | SEK 75.15 | SEK 77.00 | SEK 74.80 | 607.98K |
| 2026-07-14 | SEK 75.35 | +0.40% | SEK 75.05 | SEK 75.65 | SEK 73.30 | 511.98K |
| 2026-07-13 | SEK 75.05 | +1.76% | SEK 74.05 | SEK 75.95 | SEK 73.20 | 217.36K |
| 2026-07-10 | SEK 73.75 | +3.07% | SEK 71.80 | SEK 75.05 | SEK 71.55 | 175.91K |
| 2026-07-09 | SEK 71.55 | +2.14% | SEK 70.60 | SEK 71.55 | SEK 70.00 | 125.69K |
| 2026-07-08 | SEK 70.05 | -3.51% | SEK 72.75 | SEK 72.75 | SEK 69.20 | 186.11K |
| 2026-07-07 | SEK 72.60 | -1.96% | SEK 74.05 | SEK 75.25 | SEK 72.00 | 150.48K |
| 2026-07-06 | SEK 74.05 | -0.20% | SEK 74.00 | SEK 74.60 | SEK 73.50 | 163.63K |
| 2026-07-03 | SEK 74.20 | +2.70% | SEK 72.15 | SEK 74.45 | SEK 71.30 | 226.76K |
| 2026-07-02 | SEK 72.25 | +3.96% | SEK 69.25 | SEK 72.50 | SEK 68.70 | 266.63K |
| 2026-07-01 | SEK 69.50 | +0.58% | SEK 69.70 | SEK 70.35 | SEK 68.50 | 355.35K |
| 2026-06-30 | SEK 69.10 | +2.07% | SEK 67.70 | SEK 69.55 | SEK 67.10 | 722.17K |
| 2026-06-29 | SEK 67.70 | +2.19% | SEK 66.45 | SEK 68.25 | SEK 65.90 | 222.76K |
| 2026-06-26 | SEK 66.25 | -0.45% | SEK 66.95 | SEK 67.00 | SEK 65.50 | 102.81K |
| 2026-06-25 | SEK 66.55 | +0.08% | SEK 67.15 | SEK 67.90 | SEK 66.55 | 171.46K |
| 2026-06-24 | SEK 66.50 | +0.15% | SEK 66.25 | SEK 67.15 | SEK 65.40 | 130.02K |
| 2026-06-23 | SEK 66.40 | +0.08% | SEK 66.25 | SEK 66.70 | SEK 65.80 | 126.03K |
| 2026-06-22 | SEK 66.35 | -1.26% | SEK 67.00 | SEK 67.00 | SEK 66.00 | 171.31K |
| 2026-06-18 | SEK 67.20 | -0.59% | SEK 67.40 | SEK 67.65 | SEK 66.15 | 341.95K |
| 2026-06-17 | SEK 67.60 | -1.02% | SEK 67.95 | SEK 68.60 | SEK 67.30 | 463.37K |
| 2026-06-16 | SEK 68.30 | -2.98% | SEK 70.30 | SEK 70.30 | SEK 68.00 | 129.92K |
| 2026-06-15 | SEK 70.40 | 0.00% | SEK 70.90 | SEK 72.30 | SEK 70.05 | 886.10K |
| 2026-06-12 | SEK 70.40 | +2.47% | SEK 69.40 | SEK 70.55 | SEK 68.95 | 2.12M |
| 2026-06-11 | SEK 68.70 | -0.36% | SEK 69.20 | SEK 69.20 | SEK 67.65 | 133.30K |
| 2026-06-10 | SEK 68.95 | +1.10% | SEK 68.35 | SEK 69.40 | SEK 67.30 | 412.64K |
| 2026-06-09 | SEK 68.20 | +0.29% | SEK 68.20 | SEK 68.80 | SEK 67.60 | 107.14K |
| 2026-06-08 | SEK 68.00 | -0.44% | SEK 68.20 | SEK 68.20 | SEK 66.70 | 851.19K |
| 2026-06-05 | SEK 68.30 | -1.23% | SEK 69.00 | SEK 70.15 | SEK 68.20 | 712.00K |
| 2026-06-04 | SEK 69.15 | -0.22% | SEK 69.15 | SEK 70.30 | SEK 69.10 | 258.53K |
| 2026-06-03 | SEK 69.30 | -0.79% | SEK 69.70 | SEK 69.95 | SEK 68.50 | 351.30K |
| 2026-06-02 | SEK 69.85 | -0.29% | SEK 70.05 | SEK 71.90 | SEK 69.20 | 421.71K |
| 2026-06-01 | SEK 70.05 | -3.04% | SEK 72.25 | SEK 72.25 | SEK 69.85 | 575.61K |
| 2026-05-29 | SEK 72.25 | +0.84% | SEK 71.00 | SEK 72.60 | SEK 71.00 | 1.50M |
| 2026-05-28 | SEK 71.65 | -0.90% | SEK 72.00 | SEK 72.45 | SEK 71.00 | 384.08K |