Atrium Ljungberg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 231.00 | 239.00 | 231.00 | 238.50 | 45.214 | 122,485 |
| 2024-08-22 | 228.50 | 232.50 | 228.50 | 232.50 | 44.076 | 58,505 |
| 2024-08-21 | 233.50 | 234.50 | 227.00 | 228.50 | 43.318 | 119,960 |
| 2024-08-20 | 233.50 | 237.00 | 232.00 | 234.50 | 44.456 | 405,690 |
| 2024-08-19 | 230.00 | 234.00 | 229.00 | 233.50 | 44.266 | 55,785 |
| 2024-08-16 | 228.50 | 231.00 | 228.50 | 229.00 | 43.413 | 55,355 |
| 2024-08-15 | 230.00 | 231.00 | 228.00 | 228.00 | 43.223 | 81,935 |
| 2024-08-14 | 230.00 | 231.50 | 227.50 | 229.50 | 43.508 | 75,050 |
| 2024-08-13 | 228.50 | 231.50 | 227.50 | 230.00 | 43.602 | 80,635 |
| 2024-08-12 | 233.50 | 236.00 | 228.50 | 228.50 | 43.318 | 152,605 |
| 2024-08-09 | 234.50 | 235.50 | 232.00 | 232.50 | 44.076 | 82,645 |
| 2024-08-08 | 235.00 | 235.00 | 229.50 | 230.50 | 43.697 | 329,785 |
| 2024-08-07 | 226.50 | 236.00 | 226.50 | 235.00 | 44.550 | 193,470 |
| 2024-08-06 | 228.00 | 231.50 | 222.00 | 226.50 | 42.939 | 129,625 |
| 2024-08-05 | 235.50 | 235.50 | 224.00 | 227.50 | 43.129 | 920,180 |
| 2024-08-02 | 231.00 | 238.50 | 225.50 | 237.50 | 45.024 | 385,425 |
| 2024-08-01 | 235.50 | 235.50 | 229.50 | 231.00 | 43.792 | 137,485 |
| 2024-07-31 | 232.00 | 233.00 | 229.00 | 229.00 | 43.413 | 250,250 |
| 2024-07-30 | 233.00 | 234.00 | 230.00 | 231.00 | 43.792 | 76,095 |
| 2024-07-29 | 233.50 | 236.50 | 232.00 | 233.50 | 44.266 | 73,725 |
| 2024-07-26 | 231.00 | 234.00 | 229.00 | 232.00 | 43.982 | 83,690 |
| 2024-07-25 | 234.00 | 234.00 | 228.00 | 231.50 | 43.887 | 162,995 |
| 2024-07-24 | 233.00 | 235.00 | 231.50 | 233.50 | 44.266 | 183,810 |
| 2024-07-23 | 237.50 | 237.50 | 233.00 | 234.00 | 44.361 | 130,765 |
| 2024-07-22 | 235.00 | 239.00 | 235.00 | 236.50 | 44.835 | 206,030 |
| 2024-07-19 | 237.00 | 237.00 | 233.50 | 235.00 | 44.550 | 82,795 |
| 2024-07-18 | 238.00 | 239.50 | 233.50 | 237.00 | 44.930 | 172,350 |
| 2024-07-17 | 240.00 | 241.00 | 236.00 | 238.00 | 45.119 | 283,995 |
| 2024-07-16 | 236.50 | 240.50 | 236.00 | 240.00 | 45.498 | 234,270 |
| 2024-07-15 | 245.00 | 245.50 | 235.50 | 238.00 | 45.119 | 177,930 |
| 2024-07-12 | 241.00 | 243.00 | 237.00 | 243.00 | 46.067 | 264,875 |
| 2024-07-11 | 245.00 | 245.50 | 238.00 | 240.50 | 45.593 | 1,132,120 |
| 2024-07-10 | 230.00 | 249.50 | 230.00 | 243.50 | 46.162 | 1,128,855 |
| 2024-07-09 | 218.00 | 229.50 | 218.00 | 229.50 | 43.508 | 691,590 |
| 2024-07-08 | 217.00 | 219.00 | 215.00 | 216.50 | 41.043 | 280,360 |
| 2024-07-05 | 214.00 | 218.50 | 213.00 | 216.50 | 41.043 | 222,845 |
| 2024-07-04 | 213.00 | 217.00 | 211.50 | 214.00 | 40.569 | 241,460 |
| 2024-07-03 | 209.00 | 211.00 | 207.50 | 211.00 | 40.001 | 310,545 |
| 2024-07-02 | 208.50 | 209.00 | 205.50 | 209.00 | 39.621 | 179,530 |
| 2024-07-01 | 206.50 | 210.00 | 206.50 | 208.50 | 39.527 | 254,015 |
| 2024-06-28 | 203.00 | 209.00 | 203.00 | 205.50 | 38.958 | 287,545 |
| 2024-06-27 | 200.00 | 204.00 | 200.00 | 203.00 | 38.484 | 109,505 |
| 2024-06-26 | 202.00 | 205.50 | 200.50 | 202.00 | 38.294 | 135,850 |
| 2024-06-25 | 207.50 | 208.50 | 202.00 | 202.00 | 38.294 | 195,790 |
| 2024-06-24 | 206.50 | 209.00 | 204.50 | 207.50 | 39.337 | 129,935 |
| 2024-06-20 | 201.00 | 208.50 | 200.50 | 208.50 | 39.527 | 743,335 |
| 2024-06-19 | 203.00 | 204.50 | 200.50 | 202.00 | 38.294 | 121,770 |
| 2024-06-18 | 204.50 | 205.50 | 201.50 | 203.00 | 38.484 | 228,870 |
| 2024-06-17 | 201.50 | 205.50 | 200.00 | 203.00 | 38.484 | 274,360 |
| 2024-06-14 | 206.00 | 206.00 | 200.50 | 201.50 | 38.200 | 86,545 |
| 2024-06-13 | 206.50 | 210.00 | 204.50 | 204.50 | 38.768 | 245,190 |
| 2024-06-12 | 201.50 | 210.00 | 201.50 | 207.00 | 39.242 | 463,805 |
| 2024-06-11 | 204.00 | 204.50 | 201.00 | 201.00 | 38.105 | 300,325 |
| 2024-06-10 | 204.00 | 206.50 | 202.50 | 204.00 | 38.674 | 422,860 |
| 2024-06-07 | 211.00 | 211.00 | 202.50 | 204.50 | 38.768 | 295,505 |
| 2024-06-05 | 212.50 | 215.50 | 208.00 | 210.50 | 39.906 | 453,100 |
| 2024-06-04 | 205.00 | 210.00 | 205.00 | 210.00 | 39.811 | 244,120 |
| 2024-06-03 | 202.50 | 206.00 | 200.50 | 205.50 | 38.958 | 195,085 |
| 2024-05-31 | 199.40 | 202.50 | 195.20 | 200.50 | 38.010 | 2,024,945 |
| 2024-05-30 | 194.80 | 199.00 | 191.40 | 198.80 | 37.688 | 309,410 |
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.