Atrium Ljungberg AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.750	21.200	20.750	21.000	21.000	806,144
2026-10-19	21.150	21.150	20.650	20.850	20.850	860,277
2026-10-16	21.250	21.550	21.200	21.250	21.250	533,241
2026-10-15	21.400	21.600	21.100	21.200	21.200	788,464
2026-10-14	20.800	21.550	20.800	21.300	21.300	764,792
2026-10-13	20.750	20.900	20.550	20.800	20.800	514,005
2026-10-12	21.200	21.250	20.150	20.650	20.650	2,068,033
2026-10-09	21.850	22.150	21.200	21.200	21.200	2,586,372
2026-10-08	22.600	22.700	22.050	22.200	22.200	1,171,995
2026-10-07	22.950	22.950	22.650	22.650	22.650	768,158
2026-10-06	23.000	23.150	22.750	22.950	22.950	297,842
2026-10-05	22.750	23.050	22.550	22.850	22.850	1,528,021
2026-10-02	23.050	23.050	22.650	22.800	22.800	610,722
2026-10-01	23.450	23.500	22.900	23.100	23.100	1,286,506
2026-09-30	23.950	24.100	22.950	24.100	24.100	2,750,435
2026-09-29	23.600	24.150	23.450	23.750	23.750	498,665
2026-09-28	23.800	23.950	23.500	23.650	23.650	308,263
2026-09-25	24.200	24.300	23.750	23.800	23.800	281,245
2026-09-24	24.650	24.650	24.050	24.050	24.050	193,311
2026-09-23	24.800	25.250	24.400	24.500	24.500	344,165
2026-09-22	25.350	25.350	24.950	25.050	25.050	1,321,712
2026-09-21	24.850	25.300	24.600	25.150	25.150	723,119
2026-09-18	25.200	25.250	24.800	24.850	24.850	552,627
2026-09-17	24.950	25.350	24.700	25.050	25.050	434,081
2026-09-16	24.200	24.600	24.200	24.500	24.500	318,029
2026-09-15	24.550	24.650	24.050	24.150	24.150	455,459
2026-09-14	24.950	25.050	24.550	24.600	24.600	193,699
2026-09-11	24.900	25.100	24.800	25.050	25.050	189,094
2026-09-10	25.300	25.550	24.850	24.850	24.850	415,561
2026-09-09	25.600	25.650	25.250	25.300	25.300	244,216
2026-09-08	25.850	25.850	25.500	25.600	25.600	222,534
2026-09-07	26.000	26.000	25.500	25.850	25.850	267,790
2026-09-04	25.600	26.000	25.400	25.850	25.850	392,683
2026-09-03	25.150	25.800	25.150	25.600	25.600	880,642
2026-09-02	25.100	25.350	25.000	25.200	25.200	317,974
2026-09-01	25.300	25.450	24.950	25.350	25.350	439,229
2026-08-31	25.750	25.750	25.000	25.100	25.100	1,065,837
2026-08-28	25.600	26.250	25.450	25.750	25.750	283,015
2026-08-27	25.600	25.800	25.400	25.600	25.600	637,988
2026-08-26	25.700	25.750	25.450	25.550	25.550	274,492
2026-08-25	25.750	26.050	25.550	25.700	25.700	170,542
2026-08-24	25.800	25.950	25.600	25.750	25.750	280,506
2026-08-21	25.700	26.100	25.550	25.850	25.850	192,770
2026-08-20	25.850	26.000	25.600	25.700	25.700	201,933
2026-08-19	25.950	25.950	25.500	25.850	25.850	271,333
2026-08-18	25.900	26.100	25.650	25.950	25.950	168,797
2026-08-17	26.200	26.200	25.700	25.900	25.900	3,541,819
2026-08-14	26.350	26.500	26.050	26.200	26.200	437,210
2026-08-13	26.250	26.650	26.100	26.350	26.350	193,589
2026-08-12	26.200	26.650	26.100	26.250	26.250	219,045
2026-08-11	26.250	26.400	26.100	26.100	26.100	231,014
2026-08-10	26.650	26.650	26.100	26.250	26.250	178,838
2026-08-07	26.550	26.650	26.250	26.650	26.650	260,836
2026-08-06	26.550	26.800	26.300	26.500	26.500	170,670
2026-08-05	27.000	27.000	26.550	26.600	26.600	457,673
2026-08-04	26.750	27.000	26.400	26.950	26.950	279,863
2026-08-03	26.600	26.850	26.350	26.750	26.750	220,016
2026-07-31	26.450	26.700	26.400	26.550	26.550	340,525
2026-07-30	26.400	26.700	26.350	26.450	26.450	293,886
2026-07-29	26.550	26.650	26.300	26.400	26.400	260,257

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.7400 SEK
2025-09-25	0.3600 SEK
2025-03-21	1.8000 SEK
2024-09-26	1.7500 SEK
2024-03-22	1.7500 SEK
2023-09-28	2.6500 SEK
2023-03-23	2.6500 SEK
2022-03-24	5.2000 SEK
2021-03-26	5.0500 SEK
2020-03-26	5.0000 SEK
2019-03-28	4.8500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.