Altra Fastigheter AB (publ) (STO:ALTRA)
Sweden · Delayed Price · Currency is SEK 83.15
+0.15 (0.18%)
Nov 6, 2026, 5:29 PM CET
Altra Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 82.05 | 83.35 | 81.95 | 83.15 | 83.15 | 0.18% | 455,856 |
| Nov 5, 2026 | 81.50 | 83.65 | 81.50 | 83.00 | 83.00 | 2.72% | 292,235 |
| Nov 4, 2026 | 80.80 | 81.25 | 79.15 | 80.80 | 80.80 | 1.32% | 296,218 |
| Nov 3, 2026 | 79.75 | 80.60 | 79.55 | 79.75 | 79.75 | -0.25% | 162,301 |
| Nov 2, 2026 | 77.40 | 79.95 | 76.90 | 79.95 | 79.95 | 2.43% | 306,757 |
| Oct 30, 2026 | 77.50 | 78.20 | 77.05 | 78.05 | 78.05 | 0.52% | 98,421 |
| Oct 29, 2026 | 77.50 | 78.40 | 76.90 | 77.65 | 77.65 | 0.13% | 160,206 |
| Oct 28, 2026 | 76.40 | 77.70 | 76.30 | 77.55 | 77.55 | 1.04% | 577,001 |
| Oct 27, 2026 | 77.30 | 77.30 | 75.65 | 76.75 | 76.75 | -0.32% | 163,510 |
| Oct 26, 2026 | 75.95 | 78.40 | 75.90 | 77.00 | 77.00 | 1.32% | 227,300 |
| Oct 23, 2026 | 75.10 | 76.30 | 75.10 | 76.00 | 76.00 | 0.60% | 279,367 |
| Oct 22, 2026 | 74.75 | 75.55 | 73.85 | 75.55 | 75.55 | 1.00% | 668,798 |
| Oct 21, 2026 | 74.00 | 76.50 | 72.10 | 74.80 | 74.80 | 1.01% | 797,494 |
| Oct 20, 2026 | 71.15 | 74.05 | 71.15 | 74.05 | 74.05 | 3.78% | 534,387 |
| Oct 19, 2026 | 72.25 | 72.25 | 70.50 | 71.35 | 71.35 | -1.25% | 669,895 |
| Oct 16, 2026 | 72.35 | 73.60 | 72.10 | 72.25 | 72.25 | -0.34% | 185,433 |
| Oct 15, 2026 | 71.15 | 72.85 | 70.95 | 72.50 | 72.50 | 3.50% | 548,428 |
| Oct 14, 2026 | 69.80 | 70.85 | 69.70 | 70.05 | 70.05 | 0.29% | 474,692 |
| Oct 13, 2026 | 69.45 | 70.70 | 69.40 | 69.85 | 69.85 | 0.87% | 225,560 |
| Oct 12, 2026 | 69.20 | 69.90 | 68.50 | 69.25 | 69.25 | -0.07% | 150,896 |
| Oct 9, 2026 | 69.90 | 70.45 | 68.95 | 69.30 | 69.30 | -0.07% | 358,406 |
| Oct 8, 2026 | 71.60 | 71.60 | 70.00 | 70.10 | 69.35 | -1.96% | 262,371 |
| Oct 7, 2026 | 71.20 | 72.20 | 71.20 | 71.50 | 70.74 | 0.28% | 328,237 |
| Oct 6, 2026 | 70.15 | 71.30 | 70.15 | 71.30 | 70.54 | 1.57% | 175,972 |
| Oct 5, 2026 | 69.95 | 70.75 | 69.05 | 70.20 | 69.45 | 0.36% | 171,086 |
| Oct 2, 2026 | 70.85 | 70.90 | 69.90 | 69.95 | 69.20 | -1.27% | 251,728 |
| Oct 1, 2026 | 71.40 | 72.25 | 70.80 | 70.85 | 70.09 | -1.32% | 172,014 |
| Sep 30, 2026 | 72.20 | 72.85 | 71.80 | 71.80 | 71.03 | -0.21% | 228,899 |
| Sep 29, 2026 | 72.05 | 72.80 | 71.75 | 71.95 | 71.18 | -0.07% | 271,864 |
| Sep 28, 2026 | 71.65 | 72.60 | 71.05 | 72.00 | 71.23 | 0.49% | 333,920 |
| Sep 25, 2026 | 72.80 | 73.45 | 71.65 | 71.65 | 70.88 | -1.65% | 406,761 |
| Sep 24, 2026 | 74.45 | 75.10 | 72.85 | 72.85 | 72.07 | -2.48% | 181,369 |
| Sep 23, 2026 | 76.00 | 76.30 | 74.25 | 74.70 | 73.90 | -1.71% | 202,042 |
| Sep 22, 2026 | 77.00 | 77.50 | 76.00 | 76.00 | 75.19 | -0.13% | 250,391 |
| Sep 21, 2026 | 74.85 | 76.10 | 74.50 | 76.10 | 75.29 | 1.33% | 223,658 |
| Sep 18, 2026 | 76.25 | 76.25 | 74.50 | 75.10 | 74.30 | -1.83% | 1,631,610 |
| Sep 17, 2026 | 76.20 | 76.70 | 75.45 | 76.50 | 75.68 | 0.66% | 244,941 |
| Sep 16, 2026 | 75.40 | 76.35 | 75.00 | 76.00 | 75.19 | 1.20% | 295,922 |
| Sep 15, 2026 | 76.35 | 76.35 | 74.30 | 75.10 | 74.30 | -1.31% | 395,310 |
| Sep 14, 2026 | 79.00 | 79.00 | 76.10 | 76.10 | 75.29 | -1.49% | 225,652 |
| Sep 11, 2026 | 77.90 | 78.10 | 77.20 | 77.25 | 76.42 | -0.83% | 347,372 |
| Sep 10, 2026 | 79.20 | 80.00 | 77.90 | 77.90 | 77.07 | -0.89% | 239,869 |
| Sep 9, 2026 | 79.00 | 79.55 | 78.35 | 78.60 | 77.76 | -0.69% | 768,314 |
| Sep 8, 2026 | 79.55 | 79.90 | 78.70 | 79.15 | 78.30 | -0.63% | 552,678 |
| Sep 7, 2026 | 79.90 | 79.90 | 78.40 | 79.65 | 78.80 | -0.31% | 471,211 |
| Sep 4, 2026 | 78.85 | 80.05 | 78.05 | 79.90 | 79.05 | 2.11% | 479,936 |
| Sep 3, 2026 | 76.50 | 79.25 | 76.50 | 78.25 | 77.41 | 2.29% | 725,048 |
| Sep 2, 2026 | 76.70 | 77.50 | 76.00 | 76.50 | 75.68 | -0.52% | 1,964,860 |
| Sep 1, 2026 | 75.10 | 76.90 | 74.50 | 76.90 | 76.08 | 2.33% | 656,283 |
| Aug 31, 2026 | 77.25 | 77.45 | 74.40 | 75.15 | 74.35 | -3.41% | 323,326 |