Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	195.40	195.40	179.00	181.70	33.642	1,007,590
2023-06-15	194.10	195.20	190.00	192.30	35.604	296,770
2023-06-14	194.40	198.70	193.50	194.00	35.919	221,850
2023-06-13	195.00	196.50	193.30	194.40	35.993	221,035
2023-06-12	196.90	197.60	191.30	196.50	36.382	436,515
2023-06-09	193.10	197.00	191.90	196.90	36.456	720,625
2023-06-08	195.70	195.70	192.10	193.30	35.789	143,375
2023-06-07	194.00	196.90	193.40	195.80	36.252	296,830
2023-06-05	188.50	194.00	186.50	191.80	35.512	2,731,090
2023-06-02	177.40	188.20	177.40	188.10	34.827	305,600
2023-06-01	176.60	178.10	172.70	175.50	32.494	265,070
2023-05-31	174.50	176.30	171.90	176.30	32.642	2,194,075
2023-05-30	175.00	177.70	175.00	176.30	32.642	189,295
2023-05-29	177.90	179.90	174.50	175.10	32.420	197,275
2023-05-26	177.30	179.90	177.00	178.30	33.012	269,790
2023-05-25	180.20	181.20	177.30	177.30	32.827	200,430
2023-05-24	187.30	187.30	180.10	180.30	33.382	325,760
2023-05-23	182.20	187.80	182.20	187.30	34.679	307,665
2023-05-22	176.10	183.00	174.80	182.20	33.734	462,990
2023-05-19	177.00	178.40	174.10	176.60	32.697	238,900
2023-05-17	177.90	177.90	173.80	176.10	32.605	141,265
2023-05-16	177.50	180.00	174.60	177.90	32.938	205,665
2023-05-15	176.50	177.30	174.00	177.10	32.790	237,525
2023-05-12	177.60	178.10	172.80	175.60	32.512	247,775
2023-05-11	173.50	177.00	173.10	176.70	32.716	453,475
2023-05-10	172.70	176.40	170.30	173.60	32.142	1,527,500
2023-05-09	179.90	179.90	168.00	172.20	31.883	732,535
2023-05-08	181.90	183.40	179.00	180.00	33.327	215,620
2023-05-05	181.90	185.20	181.50	183.80	34.031	150,175
2023-05-04	179.90	181.50	175.00	181.30	33.568	308,850
2023-05-03	181.20	182.40	177.50	180.00	33.327	296,930
2023-05-02	190.90	190.90	180.50	181.20	33.549	303,770
2023-04-28	186.50	191.00	182.80	190.50	35.271	580,995
2023-04-27	179.50	185.80	179.10	185.50	34.345	245,980
2023-04-26	181.80	182.20	177.80	179.50	33.234	275,270
2023-04-25	189.20	189.20	175.90	181.80	33.660	2,384,285
2023-04-24	184.50	186.10	182.50	183.40	33.956	351,220
2023-04-21	190.30	190.60	183.70	184.50	34.160	314,010
2023-04-20	191.80	194.40	189.80	190.30	35.234	178,150
2023-04-19	193.20	193.20	188.00	192.20	35.586	272,960
2023-04-18	191.80	194.80	191.70	193.20	35.771	331,300
2023-04-17	191.80	193.80	185.40	192.50	35.641	581,725
2023-04-14	181.00	197.70	179.00	188.00	34.808	743,710
2023-04-13	180.30	180.30	172.40	174.80	32.364	162,115
2023-04-12	174.00	179.90	173.60	176.40	32.660	335,720
2023-04-11	169.20	172.50	169.20	172.50	31.938	349,130
2023-04-06	165.10	169.20	163.50	169.20	31.327	162,325
2023-04-05	169.40	169.40	162.60	163.50	30.272	346,485
2023-04-04	165.80	170.30	165.80	167.90	31.087	199,230
2023-04-03	169.00	170.00	165.30	165.80	30.698	243,015
2023-03-31	165.90	169.80	163.40	169.00	31.290	529,795
2023-03-30	156.90	166.10	156.90	165.70	30.679	585,580
2023-03-29	151.20	155.90	150.80	155.90	28.865	240,545
2023-03-28	157.00	159.10	150.10	151.10	27.976	287,120
2023-03-27	156.30	158.80	154.90	156.30	28.939	279,535
2023-03-24	160.00	160.00	154.10	155.30	28.754	229,625
2023-03-23	158.50	159.60	156.00	159.30	29.494	241,620
2023-03-22	168.60	168.60	159.50	160.00	29.133	317,615
2023-03-21	169.90	172.00	167.30	168.70	30.717	254,715
2023-03-20	166.00	170.60	164.20	169.90	30.936	329,185

← NewerPage 15 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.