Atrium Ljungberg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 201.50 | 203.00 | 193.00 | 194.60 | 36.892 | 653,720 |
| 2024-05-28 | 206.50 | 210.00 | 199.40 | 201.50 | 38.200 | 739,950 |
| 2024-05-27 | 205.00 | 208.00 | 202.50 | 206.50 | 39.147 | 189,150 |
| 2024-05-24 | 204.50 | 205.50 | 202.50 | 203.50 | 38.579 | 96,035 |
| 2024-05-23 | 213.50 | 213.50 | 205.00 | 205.00 | 38.863 | 218,270 |
| 2024-05-22 | 205.50 | 215.00 | 205.50 | 213.00 | 40.380 | 281,380 |
| 2024-05-21 | 207.50 | 208.50 | 206.00 | 206.00 | 39.053 | 72,595 |
| 2024-05-20 | 205.00 | 209.00 | 205.00 | 208.50 | 39.527 | 185,945 |
| 2024-05-17 | 207.00 | 208.50 | 204.00 | 205.00 | 38.863 | 160,230 |
| 2024-05-16 | 210.00 | 212.50 | 207.00 | 207.00 | 39.242 | 383,565 |
| 2024-05-15 | 207.50 | 211.00 | 206.50 | 210.00 | 39.811 | 348,750 |
| 2024-05-14 | 206.00 | 209.00 | 205.50 | 208.00 | 39.432 | 177,980 |
| 2024-05-13 | 205.50 | 208.50 | 202.50 | 208.50 | 39.527 | 186,705 |
| 2024-05-10 | 209.00 | 210.00 | 206.00 | 206.00 | 39.053 | 194,130 |
| 2024-05-08 | 206.50 | 209.00 | 205.00 | 206.50 | 39.147 | 159,460 |
| 2024-05-07 | 202.00 | 207.50 | 197.80 | 207.00 | 39.242 | 354,435 |
| 2024-05-06 | 199.60 | 199.60 | 196.80 | 198.40 | 37.612 | 170,195 |
| 2024-05-03 | 197.40 | 200.00 | 194.40 | 199.80 | 37.877 | 271,110 |
| 2024-05-02 | 195.40 | 197.80 | 193.80 | 197.40 | 37.422 | 310,160 |
| 2024-04-30 | 195.00 | 196.80 | 194.80 | 195.40 | 37.043 | 318,040 |
| 2024-04-29 | 189.60 | 195.60 | 189.00 | 195.40 | 37.043 | 309,260 |
| 2024-04-26 | 186.00 | 189.60 | 186.00 | 189.00 | 35.830 | 250,920 |
| 2024-04-25 | 187.20 | 189.00 | 184.00 | 186.00 | 35.261 | 265,685 |
| 2024-04-24 | 194.60 | 194.60 | 186.40 | 187.20 | 35.489 | 373,295 |
| 2024-04-23 | 190.00 | 196.20 | 190.00 | 194.60 | 36.892 | 513,185 |
| 2024-04-22 | 187.80 | 191.00 | 187.80 | 189.40 | 35.906 | 241,970 |
| 2024-04-19 | 186.60 | 187.80 | 183.80 | 187.80 | 35.602 | 253,980 |
| 2024-04-18 | 182.80 | 187.00 | 182.80 | 186.60 | 35.375 | 289,865 |
| 2024-04-17 | 180.20 | 185.00 | 180.20 | 183.20 | 34.730 | 234,705 |
| 2024-04-16 | 180.20 | 185.00 | 178.60 | 183.00 | 34.692 | 428,245 |
| 2024-04-15 | 186.20 | 188.00 | 182.20 | 182.20 | 34.541 | 539,585 |
| 2024-04-12 | 198.40 | 199.80 | 185.80 | 187.00 | 35.451 | 564,565 |
| 2024-04-11 | 189.20 | 191.20 | 186.00 | 188.20 | 35.678 | 407,560 |
| 2024-04-10 | 195.00 | 197.60 | 189.20 | 189.20 | 35.868 | 430,170 |
| 2024-04-09 | 199.80 | 199.80 | 194.20 | 195.00 | 36.967 | 273,310 |
| 2024-04-08 | 196.40 | 200.50 | 194.40 | 199.80 | 37.877 | 264,690 |
| 2024-04-05 | 199.60 | 202.00 | 195.00 | 196.40 | 37.233 | 911,040 |
| 2024-04-04 | 204.50 | 206.00 | 199.00 | 199.60 | 37.839 | 442,215 |
| 2024-04-03 | 209.00 | 209.00 | 201.50 | 204.50 | 38.768 | 335,920 |
| 2024-04-02 | 209.50 | 209.50 | 205.50 | 205.50 | 38.958 | 305,770 |
| 2024-03-28 | 205.20 | 209.20 | 204.60 | 209.20 | 39.659 | 117,665 |
| 2024-03-27 | 203.60 | 206.60 | 203.20 | 205.20 | 38.901 | 396,985 |
| 2024-03-26 | 203.00 | 204.60 | 202.20 | 203.20 | 38.522 | 241,020 |
| 2024-03-25 | 201.80 | 204.60 | 200.80 | 204.00 | 38.674 | 479,365 |
| 2024-03-22 | 201.20 | 202.00 | 199.00 | 201.80 | 38.256 | 441,630 |
| 2024-03-21 | 197.80 | 203.00 | 197.80 | 201.20 | 37.811 | 465,150 |
| 2024-03-20 | 193.50 | 196.00 | 192.30 | 195.90 | 36.815 | 236,520 |
| 2024-03-19 | 194.60 | 194.60 | 189.80 | 194.50 | 36.552 | 274,620 |
| 2024-03-18 | 196.80 | 197.10 | 194.20 | 195.40 | 36.721 | 250,325 |
| 2024-03-15 | 198.00 | 198.40 | 194.50 | 197.40 | 37.097 | 499,865 |
| 2024-03-14 | 201.00 | 205.80 | 197.50 | 198.00 | 37.210 | 597,745 |
| 2024-03-13 | 198.90 | 201.60 | 196.80 | 201.20 | 37.811 | 239,770 |
| 2024-03-12 | 200.00 | 203.20 | 198.30 | 198.80 | 37.360 | 442,715 |
| 2024-03-11 | 202.00 | 202.60 | 199.30 | 200.00 | 37.585 | 248,765 |
| 2024-03-08 | 195.60 | 202.60 | 195.30 | 202.00 | 37.961 | 434,885 |
| 2024-03-07 | 192.50 | 199.00 | 189.40 | 195.50 | 36.740 | 219,400 |
| 2024-03-06 | 190.40 | 195.60 | 190.40 | 192.50 | 36.176 | 282,410 |
| 2024-03-05 | 191.50 | 192.40 | 189.90 | 190.30 | 35.763 | 182,205 |
| 2024-03-04 | 198.30 | 198.50 | 191.70 | 192.00 | 36.082 | 213,550 |
| 2024-03-01 | 191.80 | 198.30 | 191.80 | 198.30 | 37.266 | 291,365 |
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.