Altra Fastigheter AB (publ) (LON:0A0K)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 86.30
+1.25 (1.47%)
At close: Nov 10, 2026
LON:0A0K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 86.10 | 86.70 | 85.90 | 86.30 | 86.30 | 1.47% | 231 |
| Nov 9, 2026 | 82.95 | 85.65 | 84.90 | 85.05 | 85.05 | 2.44% | 10,656 |
| Nov 6, 2026 | 82.25 | 83.30 | 82.65 | 83.03 | 83.03 | -0.15% | 994 |
| Nov 5, 2026 | 81.43 | 83.58 | 82.85 | 83.15 | 83.15 | 3.09% | 5,258 |
| Nov 4, 2026 | 79.53 | 81.10 | 79.43 | 80.66 | 80.65 | 0.94% | 116,504 |
| Nov 3, 2026 | 79.53 | 80.60 | 79.80 | 79.90 | 79.90 | 0.19% | 1,057 |
| Nov 2, 2026 | 77.33 | 79.75 | 78.45 | 79.75 | 79.75 | 2.18% | 3,567 |
| Oct 30, 2026 | 77.38 | 78.05 | 77.20 | 78.05 | 78.05 | 0.48% | 1,958 |
| Oct 29, 2026 | 77.03 | 78.30 | 77.33 | 77.68 | 77.68 | 0.03% | 9,708 |
| Oct 28, 2026 | 76.40 | 77.70 | 76.80 | 77.65 | 77.65 | 1.64% | 3,994 |
| Oct 27, 2026 | 76.70 | 77.10 | 75.60 | 76.40 | 76.40 | -0.91% | 9,141 |
| Oct 26, 2026 | 76.00 | 77.65 | 76.90 | 77.10 | 77.10 | 2.25% | 1,629 |
| Oct 23, 2026 | 75.38 | 75.70 | 75.40 | 75.40 | 75.40 | 0.07% | 3,270 |
| Oct 22, 2026 | 74.60 | 75.35 | 74.40 | 75.35 | 75.35 | -0.30% | 31,873 |
| Oct 21, 2026 | 73.53 | 75.58 | 72.60 | 75.58 | 75.58 | 4.97% | 24,270 |
| Oct 20, 2026 | 71.18 | 72.00 | 72.00 | 72.00 | 72.00 | 1.62% | 1,410 |
| Oct 19, 2026 | 72.05 | 71.40 | 70.75 | 70.85 | 70.85 | -1.94% | 2,842 |
| Oct 16, 2026 | 72.15 | 73.10 | 72.25 | 72.25 | 72.25 | -0.34% | 35,596 |
| Oct 15, 2026 | 72.35 | 72.90 | 72.15 | 72.50 | 72.50 | 3.13% | 22,932 |
| Oct 14, 2026 | 69.63 | 70.80 | 70.30 | 70.30 | 70.30 | 0.36% | 1,293 |
| Oct 13, 2026 | 69.23 | 70.60 | 70.05 | 70.05 | 70.05 | 1.30% | 3,291 |
| Oct 12, 2026 | 69.43 | 69.70 | 68.75 | 69.15 | 69.15 | -0.22% | 633 |
| Oct 9, 2026 | 69.83 | 69.30 | 69.30 | 69.30 | 69.30 | -0.30% | 766 |
| Oct 8, 2026 | 71.38 | 71.40 | 70.25 | 70.25 | 69.51 | -1.95% | 23,168 |
| Oct 7, 2026 | 71.08 | 71.90 | 71.65 | 71.65 | 70.89 | 0.63% | 17,857 |
| Oct 6, 2026 | 70.70 | 71.25 | 70.85 | 71.20 | 70.45 | 1.21% | 5,050 |
| Oct 5, 2026 | 69.73 | 70.55 | 69.85 | 70.35 | 69.60 | -0.39% | 3,338 |
| Oct 2, 2026 | 71.03 | 70.63 | 70.10 | 70.63 | 69.88 | -0.25% | 7,832 |
| Oct 1, 2026 | 71.48 | 71.95 | 70.80 | 70.80 | 70.05 | -1.53% | 38,493 |
| Sep 30, 2026 | 72.25 | 72.50 | 71.88 | 71.90 | 71.14 | - | 20,576 |
| Sep 29, 2026 | 72.05 | 72.40 | 71.85 | 71.90 | 71.14 | -0.42% | 44,749 |
| Sep 28, 2026 | 71.68 | 72.70 | 71.23 | 72.20 | 71.43 | 0.42% | 40,074 |
| Sep 25, 2026 | 72.95 | 73.20 | 71.75 | 71.90 | 71.14 | -1.84% | 7,520 |
| Sep 24, 2026 | 74.50 | 74.65 | 73.25 | 73.25 | 72.47 | -2.53% | 8,556 |
| Sep 23, 2026 | 76.10 | 75.15 | 74.45 | 75.15 | 74.35 | -1.44% | 5,149 |
| Sep 22, 2026 | 76.55 | 76.80 | 76.25 | 76.25 | 75.44 | 0.39% | 2,015 |
| Sep 21, 2026 | 75.03 | 75.95 | 74.85 | 75.95 | 75.14 | 1.12% | 408 |
| Sep 18, 2026 | 76.30 | 75.90 | 74.60 | 75.11 | 74.31 | -1.69% | 44,117 |
| Sep 17, 2026 | 76.00 | 76.70 | 75.60 | 76.40 | 75.59 | 0.49% | 7,074 |
| Sep 16, 2026 | 74.95 | 76.30 | 76.03 | 76.03 | 75.22 | 1.23% | 1,479 |
| Sep 15, 2026 | 76.20 | 75.20 | 74.40 | 75.10 | 74.30 | -1.70% | 439,109 |
| Sep 14, 2026 | 77.88 | 77.60 | 76.30 | 76.40 | 75.59 | -1.29% | 55,874 |
| Sep 11, 2026 | 78.00 | 77.90 | 77.40 | 77.40 | 76.58 | -1.53% | 36,582 |
| Sep 10, 2026 | 79.28 | 79.75 | 78.60 | 78.60 | 77.77 | -0.06% | 4,317 |
| Sep 9, 2026 | 78.80 | 78.65 | 78.55 | 78.65 | 77.82 | -0.82% | 1,023 |
| Sep 8, 2026 | 79.03 | 79.70 | 79.30 | 79.30 | 78.46 | -0.38% | 6,691 |
| Sep 7, 2026 | 79.43 | 79.90 | 78.60 | 79.60 | 78.76 | -0.38% | 6,207 |
| Sep 4, 2026 | 78.65 | 80.10 | 78.30 | 79.90 | 79.05 | 2.11% | 8,872 |
| Sep 3, 2026 | 76.70 | 79.10 | 76.85 | 78.25 | 77.42 | 2.35% | 28,124 |
| Sep 2, 2026 | 76.95 | 77.50 | 76.40 | 76.45 | 75.64 | -0.59% | 23,113 |