Altra Fastigheter AB (publ) (STO:ALTRA)
Sweden · Delayed Price · Currency is SEK 79.50
-0.50 (-0.63%)
Aug 14, 2026, 5:29 PM CET
Altra Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 79.90 | 80.30 | 79.15 | 79.50 | 79.50 | -0.63% | 194,842 |
| Aug 13, 2026 | 80.00 | 80.40 | 78.70 | 80.00 | 80.00 | 0.13% | 385,694 |
| Aug 12, 2026 | 79.35 | 80.20 | 79.20 | 79.90 | 79.90 | 0.63% | 700,841 |
| Aug 11, 2026 | 78.80 | 80.15 | 78.80 | 79.40 | 79.40 | -0.38% | 359,209 |
| Aug 10, 2026 | 80.25 | 80.25 | 79.15 | 79.70 | 79.70 | -0.50% | 132,911 |
| Aug 7, 2026 | 80.00 | 80.60 | 78.85 | 80.10 | 80.10 | 1.01% | 387,161 |
| Aug 6, 2026 | 79.30 | 80.00 | 78.85 | 79.30 | 79.30 | 0.19% | 690,994 |
| Aug 5, 2026 | 79.65 | 79.85 | 78.85 | 79.15 | 79.15 | -0.63% | 250,949 |
| Aug 4, 2026 | 78.80 | 79.90 | 78.45 | 79.65 | 79.65 | 0.63% | 201,980 |
| Aug 3, 2026 | 78.20 | 79.25 | 77.70 | 79.15 | 79.15 | 1.54% | 197,728 |
| Jul 31, 2026 | 78.50 | 78.50 | 77.55 | 77.95 | 77.95 | 0.45% | 376,109 |
| Jul 30, 2026 | 78.55 | 79.30 | 77.30 | 77.60 | 77.60 | -1.46% | 329,481 |
| Jul 29, 2026 | 79.00 | 79.00 | 77.70 | 78.75 | 78.75 | -0.32% | 1,427,700 |
| Jul 28, 2026 | 77.45 | 79.00 | 77.45 | 79.00 | 79.00 | 1.94% | 257,000 |
| Jul 27, 2026 | 76.25 | 77.65 | 76.10 | 77.50 | 77.50 | 1.64% | 185,589 |
| Jul 24, 2026 | 75.55 | 76.50 | 75.30 | 76.25 | 76.25 | 0.93% | 241,054 |
| Jul 23, 2026 | 75.30 | 76.85 | 75.00 | 75.55 | 75.55 | 0.60% | 534,722 |
| Jul 22, 2026 | 75.35 | 76.10 | 74.45 | 75.10 | 75.10 | 0.20% | 166,041 |
| Jul 21, 2026 | 75.40 | 75.40 | 74.50 | 74.95 | 74.95 | 0.07% | 336,799 |
| Jul 20, 2026 | 76.25 | 76.30 | 74.80 | 74.90 | 74.90 | -1.77% | 189,716 |
| Jul 17, 2026 | 77.20 | 77.90 | 76.00 | 76.25 | 76.25 | -1.29% | 479,222 |
| Jul 16, 2026 | 76.15 | 77.65 | 75.95 | 77.25 | 77.25 | 1.38% | 232,903 |
| Jul 15, 2026 | 75.15 | 77.00 | 74.80 | 76.20 | 76.20 | 1.13% | 607,976 |
| Jul 14, 2026 | 75.05 | 75.65 | 73.30 | 75.35 | 75.35 | 0.40% | 512,673 |
| Jul 13, 2026 | 74.05 | 75.95 | 73.20 | 75.05 | 75.05 | 1.76% | 218,292 |
| Jul 10, 2026 | 71.80 | 75.05 | 71.55 | 73.75 | 73.75 | 3.07% | 182,207 |
| Jul 9, 2026 | 70.60 | 71.55 | 70.00 | 71.55 | 71.55 | 2.14% | 125,694 |
| Jul 8, 2026 | 72.75 | 72.75 | 69.20 | 70.05 | 70.05 | -3.51% | 186,401 |
| Jul 7, 2026 | 74.05 | 75.25 | 72.00 | 72.60 | 72.60 | -1.96% | 150,477 |
| Jul 6, 2026 | 74.00 | 74.60 | 73.50 | 74.05 | 74.05 | -0.20% | 163,628 |
| Jul 3, 2026 | 72.15 | 74.45 | 71.30 | 74.20 | 74.20 | 2.70% | 226,764 |
| Jul 2, 2026 | 69.25 | 72.50 | 68.70 | 72.25 | 72.25 | 3.96% | 266,634 |
| Jul 1, 2026 | 69.70 | 70.35 | 68.50 | 69.50 | 69.50 | 0.58% | 355,348 |
| Jun 30, 2026 | 67.70 | 69.55 | 67.10 | 69.10 | 69.10 | 2.07% | 722,165 |
| Jun 29, 2026 | 66.45 | 68.25 | 65.90 | 67.70 | 67.70 | 2.19% | 222,759 |
| Jun 26, 2026 | 66.95 | 67.00 | 65.50 | 66.25 | 66.25 | -0.45% | 102,810 |
| Jun 25, 2026 | 67.15 | 67.90 | 66.55 | 66.55 | 66.55 | 0.08% | 171,581 |
| Jun 24, 2026 | 66.25 | 67.15 | 65.40 | 66.50 | 66.50 | 0.15% | 130,382 |
| Jun 23, 2026 | 66.25 | 66.70 | 65.80 | 66.40 | 66.40 | 0.08% | 126,029 |
| Jun 22, 2026 | 67.00 | 67.00 | 66.00 | 66.35 | 66.35 | -1.26% | 171,448 |
| Jun 18, 2026 | 67.40 | 67.65 | 66.15 | 67.20 | 67.20 | -0.59% | 341,950 |
| Jun 17, 2026 | 67.95 | 68.60 | 67.30 | 67.60 | 67.60 | -1.02% | 463,365 |
| Jun 16, 2026 | 70.30 | 70.30 | 68.00 | 68.30 | 68.30 | -2.98% | 129,917 |
| Jun 15, 2026 | 70.90 | 72.30 | 70.05 | 70.40 | 70.40 | - | 887,151 |
| Jun 12, 2026 | 68.30 | 70.55 | 68.20 | 70.40 | 70.40 | 3.07% | 2,141,250 |
| Jun 11, 2026 | 69.20 | 69.20 | 67.65 | 68.30 | 68.30 | -1.01% | 214,120 |
| Jun 10, 2026 | 68.35 | 69.40 | 67.30 | 69.00 | 69.00 | 1.17% | 477,045 |
| Jun 9, 2026 | 68.20 | 68.80 | 67.60 | 68.20 | 68.20 | 0.29% | 107,220 |
| Jun 8, 2026 | 68.20 | 68.20 | 66.70 | 68.00 | 68.00 | -0.44% | 851,422 |
| Jun 5, 2026 | 69.00 | 70.15 | 68.20 | 68.30 | 68.30 | -1.23% | 711,997 |