Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	192.30	195.40	190.90	191.80	36.044	1,227,310
2024-02-28	193.90	193.90	190.50	192.30	36.138	342,935
2024-02-27	193.00	195.60	192.30	193.90	36.439	247,635
2024-02-26	196.00	196.80	191.90	191.90	36.063	203,820
2024-02-23	197.80	199.50	194.50	195.30	36.702	305,290
2024-02-22	192.10	197.20	190.40	197.20	37.059	439,900
2024-02-21	193.70	196.70	191.00	192.10	36.101	409,665
2024-02-20	198.80	198.80	193.90	196.40	36.909	350,365
2024-02-19	197.50	200.00	196.00	197.40	37.097	197,485
2024-02-16	196.90	198.00	194.30	197.50	37.116	247,875
2024-02-15	193.50	198.00	192.20	196.90	37.003	360,165
2024-02-14	195.30	195.90	193.20	193.50	36.364	261,000
2024-02-13	197.10	198.50	193.90	195.30	36.702	425,820
2024-02-12	193.50	197.10	193.50	197.10	37.040	231,465
2024-02-09	196.00	198.00	192.30	193.40	36.345	476,155
2024-02-08	199.90	202.20	195.00	197.10	37.040	334,875
2024-02-07	196.80	203.00	194.90	199.90	37.567	493,110
2024-02-06	195.90	198.10	192.70	196.80	36.984	408,610
2024-02-05	194.60	201.40	194.40	194.60	36.571	884,090
2024-02-02	200.00	203.00	196.60	197.90	37.191	248,010
2024-02-01	207.80	207.80	195.80	198.80	37.360	1,358,070
2024-01-31	211.60	213.20	207.20	208.60	39.202	430,490
2024-01-30	211.80	213.20	209.60	210.40	39.540	323,070
2024-01-29	209.00	214.20	206.60	212.00	39.841	291,790
2024-01-26	209.60	211.60	204.80	210.00	39.465	397,490
2024-01-25	204.40	209.60	202.80	209.00	39.277	750,670
2024-01-24	202.80	207.00	202.40	204.40	38.412	350,580
2024-01-23	210.60	210.60	204.60	204.60	38.450	212,875
2024-01-22	207.20	209.80	206.00	208.00	39.089	173,625
2024-01-19	210.00	211.00	205.60	206.00	38.713	163,690
2024-01-18	207.00	209.80	206.80	209.20	39.314	470,830
2024-01-17	212.40	212.40	205.80	207.00	38.901	321,100
2024-01-16	215.20	215.80	211.00	212.40	39.916	233,755
2024-01-15	224.80	224.80	214.40	215.20	40.442	238,245
2024-01-12	219.80	225.80	219.80	223.40	41.983	235,695
2024-01-11	223.40	225.00	218.80	219.80	41.306	340,035
2024-01-10	218.80	225.20	218.80	224.00	42.096	206,455
2024-01-09	226.00	226.00	223.20	223.80	42.058	170,970
2024-01-08	225.00	226.00	220.60	226.00	42.472	222,130
2024-01-05	226.20	227.20	223.20	225.00	42.284	127,870
2024-01-04	230.00	230.60	225.00	226.20	42.509	266,610
2024-01-03	232.00	232.00	224.60	225.60	42.396	294,090
2024-01-02	231.20	232.00	228.40	229.40	43.110	159,095
2023-12-29	231.60	233.40	230.00	231.20	43.449	157,320
2023-12-28	228.80	232.20	227.40	231.60	43.524	274,605
2023-12-27	230.00	231.60	227.20	228.80	42.998	245,270
2023-12-22	226.00	230.20	226.00	230.00	43.223	1,614,850
2023-12-21	227.00	228.00	224.20	226.40	42.547	281,205
2023-12-20	227.20	228.60	224.00	227.20	42.697	511,320
2023-12-19	226.60	228.00	225.60	226.00	42.472	308,085
2023-12-18	223.20	227.60	222.20	226.60	42.584	322,885
2023-12-15	228.80	230.20	223.00	224.00	42.096	643,905
2023-12-14	220.00	229.80	218.60	228.80	42.998	1,501,210
2023-12-13	210.40	214.20	209.60	213.80	40.179	256,745
2023-12-12	215.00	215.00	208.80	210.40	39.540	581,130
2023-12-11	208.80	215.00	208.20	215.00	40.404	356,905
2023-12-08	215.80	216.40	210.80	212.80	39.991	348,560
2023-12-07	213.00	215.80	209.40	215.60	40.517	971,765
2023-12-06	211.00	214.40	207.60	213.40	40.104	423,800
2023-12-05	205.80	210.20	203.20	209.80	39.427	963,760

← NewerPage 12 of 22 · 1,262 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.