Altra Fastigheter AB (publ) (LON:0A0K)
London · Delayed Price · Currency is GBP · Price in SEK 79.55
-0.15 (-0.19%)
At close: Aug 11, 2026
LON:0A0K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 78.85 | 79.98 | 79.33 | 79.55 | 79.55 | -0.19% | 4,264 |
| Aug 10, 2026 | 80.10 | 79.70 | 79.65 | 79.70 | 79.70 | -0.87% | 107 |
| Aug 7, 2026 | 79.43 | 80.55 | 79.60 | 80.40 | 80.40 | 1.20% | 2,900 |
| Aug 6, 2026 | 79.13 | 79.45 | 79.05 | 79.45 | 79.45 | 0.06% | 673 |
| Aug 5, 2026 | 79.73 | 79.83 | 79.40 | 79.40 | 79.40 | -0.31% | 3,022 |
| Aug 4, 2026 | 78.00 | 79.70 | 78.75 | 79.65 | 79.65 | 0.89% | 2,879 |
| Aug 3, 2026 | 78.35 | 79.25 | 77.95 | 78.95 | 78.95 | 1.28% | 825 |
| Jul 31, 2026 | 77.93 | 78.35 | 77.70 | 77.95 | 77.95 | 0.52% | 8,417 |
| Jul 30, 2026 | 78.60 | 78.95 | 77.55 | 77.55 | 77.55 | -1.34% | 103,337 |
| Jul 29, 2026 | 78.90 | 79.30 | 77.85 | 78.60 | 78.60 | -0.10% | 22,755 |
| Jul 28, 2026 | 77.78 | 78.68 | 78.10 | 78.68 | 78.68 | 1.45% | 10,465 |
| Jul 27, 2026 | 76.20 | 77.60 | 76.45 | 77.55 | 77.55 | 1.57% | 4,750 |
| Jul 24, 2026 | 75.68 | 76.45 | 75.10 | 76.35 | 76.35 | -0.33% | 8,903 |
| Jul 23, 2026 | 75.38 | 76.60 | 75.40 | 76.60 | 76.60 | 1.79% | 12,352 |
| Jul 22, 2026 | 75.13 | 76.00 | 75.23 | 75.25 | 75.25 | 0.40% | 1,443 |
| Jul 21, 2026 | 75.18 | 75.10 | 74.63 | 74.95 | 74.95 | -0.33% | 12,318 |
| Jul 20, 2026 | 76.10 | 75.95 | 75.10 | 75.20 | 75.20 | -1.57% | 4,191 |
| Jul 17, 2026 | 77.03 | 76.95 | 76.20 | 76.40 | 76.40 | -1.10% | 2,719 |
| Jul 16, 2026 | 76.40 | 77.55 | 77.18 | 77.25 | 77.25 | 1.34% | 3,213 |
| Jul 15, 2026 | 75.23 | 76.30 | 75.10 | 76.23 | 76.23 | 1.03% | 2,459 |
| Jul 14, 2026 | 75.13 | 75.45 | 74.75 | 75.45 | 75.45 | 0.33% | 527 |
| Jul 13, 2026 | 73.88 | 75.80 | 73.88 | 75.20 | 75.20 | 0.80% | 11,053 |
| Jul 10, 2026 | 71.68 | 74.60 | 72.05 | 74.60 | 74.60 | 5.07% | 11,359 |
| Jul 9, 2026 | 70.35 | 71.00 | 70.08 | 71.00 | 71.00 | 2.08% | 10,468 |
| Jul 8, 2026 | 72.85 | 70.53 | 69.55 | 69.55 | 69.55 | -4.20% | 8,114 |
| Jul 7, 2026 | 74.00 | 75.15 | 72.60 | 72.60 | 72.60 | -2.42% | 20,595 |
| Jul 6, 2026 | 73.83 | 74.40 | 74.40 | 74.40 | 74.40 | 0.51% | 130 |
| Jul 3, 2026 | 72.20 | 74.03 | 71.70 | 74.03 | 74.03 | 2.46% | 434 |
| Jul 2, 2026 | 69.03 | 72.43 | 69.05 | 72.25 | 72.25 | 3.66% | 3,729 |
| Jul 1, 2026 | 69.53 | 69.70 | 69.10 | 69.70 | 69.70 | 0.87% | 5,931 |
| Jun 30, 2026 | 67.93 | 69.50 | 67.58 | 69.10 | 69.10 | 1.77% | 11,452 |
| Jun 29, 2026 | 66.30 | 68.08 | 67.45 | 67.90 | 67.90 | 2.76% | 1,733 |
| Jun 26, 2026 | 66.85 | 66.20 | 65.80 | 66.08 | 66.08 | -0.90% | 11,764 |
| Jun 25, 2026 | 67.13 | 67.75 | 66.65 | 66.68 | 66.68 | 0.04% | 16,494 |
| Jun 24, 2026 | 66.20 | 66.65 | 65.90 | 66.65 | 66.65 | 0.38% | 1,162 |
| Jun 23, 2026 | 66.10 | 66.40 | 66.35 | 66.40 | 66.40 | 0.30% | 319 |
| Jun 22, 2026 | 66.90 | 66.45 | 66.20 | 66.20 | 66.20 | -1.49% | 761 |
| Jun 18, 2026 | 67.43 | 67.20 | 66.30 | 67.20 | 67.20 | -0.59% | 9,027 |
| Jun 17, 2026 | 68.05 | 68.00 | 67.60 | 67.60 | 67.60 | -1.46% | 2,079 |
| Jun 16, 2026 | 70.30 | 68.85 | 68.40 | 68.60 | 68.60 | -3.65% | 3,165 |
| Jun 15, 2026 | 70.75 | 72.25 | 71.13 | 71.20 | 71.20 | 2.23% | 1,667 |
| Jun 12, 2026 | 68.00 | 69.65 | 69.28 | 69.65 | 69.65 | 1.98% | 14 |
| Jun 11, 2026 | 69.28 | 68.30 | 67.90 | 68.30 | 68.30 | -1.01% | 15,472 |
| Jun 10, 2026 | 68.15 | 69.15 | 68.23 | 69.00 | 69.00 | 1.02% | 1,648 |
| Jun 9, 2026 | 68.05 | 68.40 | 68.05 | 68.30 | 68.30 | 0.52% | 1,819 |
| Jun 8, 2026 | 68.10 | 67.95 | 67.35 | 67.95 | 67.95 | -0.73% | 2,667 |
| Jun 5, 2026 | 69.08 | 69.95 | 68.15 | 68.45 | 68.45 | -1.44% | 8,876 |
| Jun 4, 2026 | 69.33 | 69.75 | 69.40 | 69.45 | 69.45 | -0.14% | 14,307 |
| Jun 3, 2026 | 69.53 | 69.70 | 68.88 | 69.55 | 69.55 | -0.22% | 3,912 |
| Jun 2, 2026 | 70.30 | 71.25 | 69.70 | 69.70 | 69.70 | -0.64% | 1,980 |