Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	196.00	200.80	196.00	199.30	36.900	177,760
2023-09-08	197.70	199.00	194.90	194.90	36.086	102,755
2023-09-07	197.80	200.60	195.80	198.60	36.771	184,365
2023-09-06	196.70	200.00	195.20	197.80	36.623	125,660
2023-09-05	197.00	200.20	196.70	196.70	36.419	692,955
2023-09-04	197.60	200.00	197.20	197.90	36.641	80,425
2023-09-01	199.40	200.40	195.50	196.90	36.456	161,705
2023-08-31	194.90	200.80	194.80	199.40	36.919	217,940
2023-08-30	194.10	197.20	192.70	194.90	36.086	235,665
2023-08-29	194.00	197.80	190.70	191.80	35.512	212,475
2023-08-28	193.00	194.10	190.90	193.50	35.826	102,960
2023-08-25	196.70	196.70	190.90	193.30	35.789	102,690
2023-08-24	193.00	196.50	192.20	192.70	35.678	123,175
2023-08-23	189.00	192.80	188.10	192.50	35.641	134,335
2023-08-22	185.30	189.50	184.00	189.00	34.993	112,785
2023-08-21	191.10	191.40	182.80	183.30	33.938	215,200
2023-08-18	196.10	196.10	189.70	191.40	35.438	112,620
2023-08-17	199.90	199.90	196.10	196.10	36.308	113,485
2023-08-16	198.90	200.20	197.00	199.90	37.011	169,570
2023-08-15	200.40	201.40	195.70	200.20	37.067	309,780
2023-08-14	200.20	203.20	199.80	200.40	37.104	591,435
2023-08-11	206.60	206.60	200.60	201.40	37.289	215,645
2023-08-10	202.80	206.20	201.40	204.00	37.771	529,855
2023-08-09	198.30	201.40	197.50	201.40	37.289	165,530
2023-08-08	198.00	200.60	195.70	196.60	36.400	330,540
2023-08-07	203.80	204.00	198.50	199.40	36.919	193,475
2023-08-04	200.40	204.00	199.00	204.00	37.771	169,355
2023-08-03	201.60	203.00	199.30	200.40	37.104	292,920
2023-08-02	204.20	204.20	200.00	201.80	37.363	401,000
2023-08-01	208.60	208.80	204.40	204.40	37.845	212,050
2023-07-31	206.00	207.60	204.60	206.40	38.215	255,660
2023-07-28	207.00	207.00	204.00	205.60	38.067	205,565
2023-07-27	207.60	209.20	206.40	206.60	38.252	321,560
2023-07-26	205.00	206.20	203.40	206.00	38.141	236,865
2023-07-25	202.60	205.00	200.60	205.00	37.956	417,725
2023-07-24	204.00	205.60	201.60	202.60	37.511	280,850
2023-07-21	202.20	204.60	200.80	204.00	37.771	377,355
2023-07-20	203.00	205.00	201.80	203.00	37.585	565,695
2023-07-19	197.00	203.60	197.00	202.00	37.400	782,710
2023-07-18	193.50	197.30	191.70	196.50	36.382	191,605
2023-07-17	194.00	194.80	189.90	193.50	35.826	201,360
2023-07-14	194.70	194.80	187.90	194.00	35.919	244,335
2023-07-13	192.90	195.90	190.40	194.70	36.049	437,870
2023-07-12	188.20	193.20	187.30	192.90	35.715	331,080
2023-07-11	188.40	190.90	185.90	190.70	35.308	194,820
2023-07-10	190.40	192.40	187.60	188.40	34.882	223,110
2023-07-07	187.70	191.40	178.80	190.40	35.253	767,135
2023-07-06	199.50	202.20	191.70	193.00	35.734	262,945
2023-07-05	198.00	200.00	195.60	198.50	36.752	303,270
2023-07-04	190.40	200.00	190.40	199.00	36.845	480,730
2023-07-03	186.60	190.50	184.70	190.50	35.271	167,160
2023-06-30	184.40	187.70	184.00	186.60	34.549	417,805
2023-06-29	183.80	185.30	180.80	184.30	34.123	152,095
2023-06-28	178.60	183.90	178.60	183.80	34.031	206,430
2023-06-27	177.70	180.50	177.40	178.60	33.068	113,770
2023-06-26	179.30	180.10	174.40	177.70	32.901	233,135
2023-06-22	178.60	182.10	177.60	179.30	33.197	139,845
2023-06-21	180.00	180.90	175.50	180.70	33.457	381,920
2023-06-20	180.00	180.90	177.50	178.80	33.105	183,190
2023-06-19	179.10	182.50	177.70	180.00	33.327	388,580

← NewerPage 14 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.