Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	207.00	210.00	204.80	205.80	38.675	220,540
2023-12-01	201.00	207.00	199.70	207.00	38.901	387,930
2023-11-30	207.20	207.20	198.70	201.00	37.773	1,547,335
2023-11-29	203.20	206.80	202.80	205.20	38.563	602,195
2023-11-28	205.40	205.40	199.10	202.40	38.036	218,695
2023-11-27	202.00	204.20	201.80	204.00	38.337	127,910
2023-11-24	204.00	205.00	201.20	202.60	38.074	101,180
2023-11-23	204.00	206.80	202.60	204.00	38.337	192,150
2023-11-22	199.00	204.20	199.00	204.00	38.337	202,100
2023-11-21	203.80	204.40	198.10	199.00	37.398	240,760
2023-11-20	203.00	204.00	200.00	203.60	38.262	203,430
2023-11-17	194.40	204.00	194.40	201.40	37.849	147,415
2023-11-16	199.70	202.00	197.60	197.90	37.191	166,900
2023-11-15	205.00	206.00	199.10	199.80	37.548	320,555
2023-11-14	186.00	205.20	186.00	205.00	38.525	768,270
2023-11-13	191.40	192.90	188.80	188.80	35.481	171,635
2023-11-10	194.60	194.60	189.60	191.40	35.969	243,300
2023-11-09	190.00	196.60	188.50	195.20	36.683	265,760
2023-11-08	193.00	193.00	189.00	189.30	35.575	204,385
2023-11-07	194.70	195.50	193.00	193.00	36.270	307,560
2023-11-06	196.90	197.80	192.10	193.30	36.326	506,640
2023-11-03	190.00	196.50	189.80	195.80	36.796	255,800
2023-11-02	174.30	190.50	174.30	190.00	35.706	666,835
2023-11-01	171.40	174.60	169.40	174.20	32.737	193,965
2023-10-31	167.90	171.90	167.90	171.40	32.211	258,890
2023-10-30	167.10	169.50	167.10	167.90	31.553	119,625
2023-10-27	165.40	169.10	165.40	168.00	31.572	187,345
2023-10-26	164.10	166.80	161.60	165.60	31.121	419,685
2023-10-25	172.50	172.50	161.90	164.10	30.839	350,305
2023-10-24	170.50	173.50	168.40	170.90	32.117	380,695
2023-10-23	169.80	170.80	165.80	170.50	32.042	212,135
2023-10-20	168.30	170.80	164.70	169.80	31.910	476,880
2023-10-19	170.10	172.80	168.20	168.30	31.628	295,785
2023-10-18	173.20	175.50	171.10	171.10	32.154	383,610
2023-10-17	177.20	180.60	173.20	173.20	32.549	631,270
2023-10-16	181.80	182.90	178.00	178.30	33.507	276,225
2023-10-13	184.60	186.50	179.40	181.90	34.184	655,550
2023-10-12	183.00	188.40	182.90	184.30	34.635	880,250
2023-10-11	176.50	180.60	176.20	180.00	33.827	324,130
2023-10-10	172.30	179.00	172.30	176.60	33.188	209,820
2023-10-09	176.00	177.10	171.40	172.30	32.380	370,060
2023-10-06	176.10	177.60	172.60	176.00	33.075	371,900
2023-10-05	175.20	178.10	175.10	176.10	33.094	252,360
2023-10-04	174.20	175.80	171.40	175.20	32.925	283,135
2023-10-03	178.90	179.40	173.20	174.20	32.737	305,035
2023-10-02	178.10	182.50	177.40	178.90	33.620	268,575
2023-09-29	177.30	179.50	176.70	178.10	33.470	305,700
2023-09-28	176.40	177.50	174.10	176.70	33.207	116,510
2023-09-27	182.30	183.20	178.30	179.30	33.197	269,385
2023-09-26	187.70	187.70	182.00	182.30	33.753	330,085
2023-09-25	187.60	190.30	186.80	190.20	35.215	148,170
2023-09-22	190.50	190.50	186.00	187.60	34.734	190,150
2023-09-21	188.50	193.20	185.40	190.50	35.271	277,265
2023-09-20	186.50	189.60	186.50	188.70	34.938	195,065
2023-09-19	185.40	189.40	185.20	186.80	34.586	88,525
2023-09-18	195.30	195.30	184.90	185.40	34.327	285,170
2023-09-15	200.00	201.00	195.10	195.30	36.160	446,945
2023-09-14	193.60	200.40	191.90	198.70	36.789	181,220
2023-09-13	191.30	193.60	189.00	193.60	35.845	258,380
2023-09-12	199.30	199.60	192.00	192.20	35.586	241,140

← NewerPage 13 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.