Nasdaq Stockholm · ALTRA · stock
Altra Fastigheter AB (publ) (ALTRA) stock price history
Every Nasdaq Stockholm trading session of Altra Fastigheter AB (publ) from Nov 23, 2018 to Sep 28, 2026: 1,965 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALTRA adjusted close, 2018 to 2026
- SEK 149.82
- All time high, 2021
- SEK 86.19
- 52 week high, SEK 59.01 low
- 1,965
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ALTRA key facts
- Altra Fastigheter AB (publ) (ALTRA) closed at SEK 72.15 on Sep 28, 2026 on Nasdaq Stockholm.
- ALTRA's all time high close is SEK 149.82, set on Nov 19, 2021; its all time low close is SEK 30.08 on Mar 18, 2020.
- ALTRA's 52 week range is SEK 59.01 to SEK 86.19.
- ALTRA returned -9.3% over the year to Sep 28, 2026 and -29.9% over five years.
- Since Nov 23, 2018 ALTRA returned +106%, +9.6% a year compounded.
- ALTRA's deepest drawdown was -69.3% from Nov 19, 2021 to Oct 26, 2023.
- DataCedar holds 1,965 daily sessions of ALTRA history from Nov 23, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALTRA price chart, 2018 to 2026
ALTRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +8.9% |
| 6 months | +17.1% |
| Year to date | -0.7% |
| 1 year | -9.3% |
| 3 years | +31.0% |
| 5 years | -29.9% |
| 10 years | n/a |
| Since Nov 23, 2018 | +105.7% |
| Compound annual growth, 7.8 years | +9.6% |
ALTRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 149.82 on Nov 19, 2021
- All time low close
- SEK 30.08 on Mar 18, 2020
- 52 week high
- SEK 86.19 on Oct 22, 2025
- 52 week low
- SEK 59.01 on Mar 23, 2026
- Deepest drawdown
- -69.3% from Nov 19, 2021 to Oct 26, 2023, not yet recovered
- Best single session
- +17.2% on Mar 19, 2020
- Worst single session
- -21.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2018
- 2.1×
- Best calendar year
- 2021, +97%
- Worst calendar year
- 2022, -46%
ALTRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 72.46 | SEK 80.60 | SEK 59.01 | SEK 72.15 | -0.7% | 96.8M | 186 |
| 2025 | SEK 102.80 | SEK 110.99 | SEK 68.47 | SEK 72.65 | -29.3% | 65M | 249 |
| 2024 | SEK 91.13 | SEK 121.28 | SEK 76.17 | SEK 102.80 | +12.6% | 73.3M | 251 |
| 2023 | SEK 73.28 | SEK 92.23 | SEK 45.44 | SEK 91.32 | +26.2% | 85M | 251 |
| 2022 | SEK 133.98 | SEK 136.13 | SEK 49.07 | SEK 72.38 | -45.9% | 89.2M | 253 |
| 2021 | SEK 67.96 | SEK 151.02 | SEK 64.97 | SEK 133.81 | +97.0% | 99.5M | 253 |
| 2020 | SEK 67.71 | SEK 83.70 | SEK 29.42 | SEK 67.91 | +1.2% | 137.3M | 252 |
| 2019 | SEK 35.43 | SEK 68.20 | SEK 34.38 | SEK 67.13 | +89.5% | 102.1M | 247 |
| 2018 | SEK 34.97 | SEK 37.98 | SEK 33.08 | SEK 35.43 | n/a | 34M | 23 |
ALTRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 72.15 | -4.0% |
| August 2026 | SEK 75.15 | -3.6% |
| July 2026 | SEK 77.95 | +12.8% |
| June 2026 | SEK 69.10 | -4.4% |
| May 2026 | SEK 72.25 | +9.1% |
| April 2026 | SEK 66.25 | +2.5% |
| March 2026 | SEK 64.62 | -10.8% |
| February 2026 | SEK 72.41 | +4.7% |
| January 2026 | SEK 69.18 | -4.8% |
| December 2025 | SEK 72.65 | -1.7% |
| November 2025 | SEK 73.94 | -5.7% |
| October 2025 | SEK 78.39 | -1.3% |
About the ALTRA data
Daily bars. 1,965 sessions from Nov 23, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALTRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALTRA share price history
