Altra Fastigheter AB (publ) (STO:ALTRA)
Sweden · Delayed Price · Currency is SEK 72.10
+1.90 (2.71%)
May 25, 2026, 5:29 PM CET
Altra Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 72.50 | 73.20 | 71.45 | 72.55 | - | 3.35% | 402,142 |
| May 22, 2026 | 70.90 | 71.20 | 69.70 | 70.20 | 70.20 | -0.14% | 138,197 |
| May 21, 2026 | 71.70 | 72.10 | 70.30 | 70.30 | 70.30 | -1.75% | 323,915 |
| May 20, 2026 | 70.90 | 72.15 | 69.50 | 71.55 | 71.55 | 0.99% | 157,638 |
| May 19, 2026 | 69.30 | 71.85 | 69.30 | 70.85 | 70.85 | 1.94% | 196,483 |
| May 18, 2026 | 68.40 | 69.70 | 67.50 | 69.50 | 69.50 | 1.09% | 172,250 |
| May 15, 2026 | 69.80 | 70.60 | 68.00 | 68.75 | 68.75 | -1.50% | 136,866 |
| May 13, 2026 | 70.55 | 70.70 | 69.55 | 69.80 | 69.80 | -0.71% | 94,850 |
| May 12, 2026 | 71.00 | 71.50 | 69.70 | 70.30 | 70.30 | -0.57% | 452,510 |
| May 11, 2026 | 68.80 | 70.70 | 68.20 | 70.70 | 70.70 | 2.54% | 178,414 |
| May 8, 2026 | 69.55 | 69.55 | 68.50 | 68.95 | 68.95 | -0.79% | 181,877 |
| May 7, 2026 | 69.40 | 69.95 | 68.65 | 69.50 | 69.50 | -0.14% | 915,600 |
| May 6, 2026 | 66.85 | 70.85 | 66.85 | 69.60 | 69.60 | 5.06% | 566,702 |
| May 5, 2026 | 66.05 | 68.35 | 66.00 | 67.00 | 66.25 | 1.06% | 347,270 |
| May 4, 2026 | 67.90 | 67.90 | 65.40 | 66.30 | 65.56 | -1.04% | 215,826 |
| Apr 30, 2026 | 66.70 | 67.10 | 66.25 | 67.00 | 66.25 | 0.07% | 134,020 |
| Apr 29, 2026 | 66.40 | 67.65 | 65.55 | 66.95 | 66.20 | 0.45% | 269,877 |
| Apr 28, 2026 | 66.75 | 67.05 | 65.90 | 66.65 | 65.90 | -0.15% | 300,183 |
| Apr 27, 2026 | 67.70 | 67.90 | 66.75 | 66.75 | 66.00 | -1.48% | 163,217 |
| Apr 24, 2026 | 68.80 | 68.80 | 67.50 | 67.75 | 66.99 | -1.45% | 140,124 |
| Apr 23, 2026 | 69.75 | 70.05 | 68.45 | 68.75 | 67.98 | -1.29% | 130,147 |
| Apr 22, 2026 | 69.80 | 70.50 | 69.00 | 69.65 | 68.87 | -0.21% | 141,133 |
| Apr 21, 2026 | 70.40 | 70.80 | 69.70 | 69.80 | 69.02 | -0.64% | 226,855 |
| Apr 20, 2026 | 72.05 | 72.05 | 70.25 | 70.25 | 69.46 | -2.16% | 162,033 |
| Apr 17, 2026 | 71.10 | 72.60 | 70.95 | 71.80 | 71.00 | 1.41% | 450,631 |
| Apr 16, 2026 | 70.30 | 71.35 | 69.55 | 70.80 | 70.01 | 0.78% | 287,514 |
| Apr 15, 2026 | 70.05 | 70.50 | 69.80 | 70.25 | 69.46 | 0.50% | 344,191 |
| Apr 14, 2026 | 67.90 | 70.05 | 67.90 | 69.90 | 69.12 | 3.02% | 1,297,099 |
| Apr 13, 2026 | 67.35 | 67.85 | 67.10 | 67.85 | 67.09 | 0.22% | 128,826 |
| Apr 10, 2026 | 68.25 | 68.50 | 67.55 | 67.70 | 66.94 | -0.37% | 357,928 |
| Apr 9, 2026 | 67.90 | 67.95 | 66.80 | 67.95 | 67.19 | -0.07% | 195,344 |
| Apr 8, 2026 | 68.25 | 69.00 | 67.65 | 68.00 | 67.24 | 3.42% | 321,505 |
| Apr 7, 2026 | 67.95 | 68.25 | 65.70 | 65.75 | 65.01 | -2.52% | 273,433 |
| Apr 2, 2026 | 66.30 | 67.55 | 66.15 | 67.45 | 66.69 | 0.67% | 182,786 |
| Apr 1, 2026 | 66.45 | 67.55 | 66.40 | 67.00 | 66.25 | 2.52% | 478,419 |
| Mar 31, 2026 | 64.00 | 65.85 | 64.00 | 65.35 | 64.62 | 2.11% | 373,888 |
| Mar 30, 2026 | 62.80 | 64.00 | 61.75 | 64.00 | 63.28 | 2.73% | 336,571 |
| Mar 27, 2026 | 63.50 | 63.60 | 62.35 | 63.00 | 61.60 | -0.79% | 901,425 |
| Mar 26, 2026 | 63.75 | 64.75 | 63.25 | 63.50 | 62.09 | -0.47% | 454,709 |
| Mar 25, 2026 | 63.70 | 65.10 | 62.90 | 63.80 | 62.38 | 0.79% | 403,140 |
| Mar 24, 2026 | 63.10 | 64.00 | 62.85 | 63.30 | 61.90 | 1.12% | 468,025 |
| Mar 23, 2026 | 63.50 | 64.40 | 60.35 | 62.60 | 61.21 | -3.10% | 1,028,463 |
| Mar 20, 2026 | 67.05 | 67.65 | 64.30 | 64.60 | 63.17 | -2.93% | 615,381 |
| Mar 19, 2026 | 68.20 | 68.20 | 66.40 | 66.55 | 65.07 | -2.92% | 434,860 |
| Mar 18, 2026 | 69.20 | 69.55 | 68.20 | 68.55 | 67.03 | -0.58% | 1,299,383 |
| Mar 17, 2026 | 68.20 | 69.75 | 68.15 | 68.95 | 67.42 | 0.44% | 251,728 |
| Mar 16, 2026 | 67.70 | 69.35 | 67.60 | 68.65 | 67.13 | 1.03% | 205,441 |
| Mar 13, 2026 | 68.75 | 68.80 | 67.65 | 67.95 | 66.44 | -1.16% | 862,156 |
| Mar 12, 2026 | 68.55 | 69.20 | 68.10 | 68.75 | 67.23 | 0.29% | 440,504 |
| Mar 11, 2026 | 70.40 | 70.40 | 68.50 | 68.55 | 67.03 | -2.63% | 847,278 |