Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	166.00	170.60	164.20	169.90	30.936	329,185
2023-03-17	172.30	172.70	166.10	168.40	30.663	402,950
2023-03-16	168.50	174.00	167.30	170.50	31.045	269,845
2023-03-15	174.40	174.40	168.10	171.30	31.191	346,520
2023-03-14	173.50	177.00	173.50	174.40	31.755	234,070
2023-03-13	168.00	173.70	163.90	172.40	31.391	462,150
2023-03-10	166.90	169.80	166.40	168.00	30.590	349,570
2023-03-09	174.20	174.20	169.20	170.50	31.045	1,423,955
2023-03-08	179.50	180.60	174.80	175.10	31.883	310,710
2023-03-07	182.30	184.70	179.50	179.70	32.720	166,135
2023-03-06	181.50	183.70	179.80	182.70	33.267	167,075
2023-03-03	180.30	182.70	180.30	180.90	32.939	132,920
2023-03-02	177.70	181.60	176.90	180.30	32.830	139,920
2023-03-01	182.90	182.90	178.20	178.20	32.447	338,680
2023-02-28	181.90	183.40	180.10	182.90	33.303	341,805
2023-02-27	177.10	181.90	177.10	181.90	33.121	208,440
2023-02-24	179.40	180.60	176.10	177.10	32.247	284,600
2023-02-23	177.70	180.20	177.50	178.70	32.538	269,835
2023-02-22	179.50	179.80	175.60	178.60	32.520	416,320
2023-02-21	185.80	185.80	178.90	179.70	32.720	394,300
2023-02-20	187.10	188.00	185.00	185.80	33.831	286,160
2023-02-17	184.90	186.40	182.00	185.30	33.740	313,115
2023-02-16	186.00	188.10	183.60	184.90	33.667	537,595
2023-02-15	186.90	186.90	182.50	185.10	33.704	339,030
2023-02-14	189.00	191.00	186.10	187.80	34.195	1,136,895
2023-02-13	186.30	188.90	182.60	188.30	34.286	404,945
2023-02-10	183.00	187.90	182.90	185.70	33.813	336,945
2023-02-09	189.60	189.60	183.70	185.00	33.685	1,254,850
2023-02-08	189.60	191.70	187.70	188.60	34.341	247,125
2023-02-07	183.10	187.50	182.20	186.90	34.031	321,715
2023-02-06	194.70	194.70	183.60	184.70	33.631	563,595
2023-02-03	198.90	198.90	192.10	194.90	35.488	708,655
2023-02-02	189.40	199.90	188.80	197.50	35.961	3,649,135
2023-02-01	186.20	190.90	185.30	189.30	34.468	261,230
2023-01-31	189.30	190.00	185.50	186.30	33.922	297,650
2023-01-30	194.40	194.40	186.50	189.30	34.468	491,440
2023-01-27	190.70	195.00	189.90	194.90	35.488	260,700
2023-01-26	195.30	195.60	189.30	190.70	34.723	403,880
2023-01-25	192.50	196.50	191.50	194.80	35.470	371,625
2023-01-24	195.90	199.00	194.40	197.30	35.925	941,370
2023-01-23	189.80	197.30	189.80	195.90	35.670	404,995
2023-01-20	188.80	191.30	186.40	189.80	34.559	408,385
2023-01-19	190.60	193.30	186.20	187.40	34.122	848,865
2023-01-18	197.70	202.60	195.70	196.30	35.743	1,185,880
2023-01-17	200.80	203.00	192.80	197.60	35.980	614,655
2023-01-16	197.30	205.40	196.90	204.40	37.218	300,170
2023-01-13	194.90	198.80	194.10	197.10	35.889	866,670
2023-01-12	191.90	196.00	190.50	194.90	35.488	1,033,175
2023-01-11	191.30	196.40	190.50	191.20	34.814	1,522,070
2023-01-10	185.50	190.60	184.10	190.00	34.596	425,725
2023-01-09	184.60	185.80	178.70	185.40	33.758	546,655
2023-01-05	182.50	185.40	180.30	181.00	32.957	183,375
2023-01-04	181.00	183.40	179.80	182.10	33.157	5,281,505
2023-01-03	176.40	181.20	175.30	179.80	32.739	315,325
2023-01-02	170.90	177.80	170.90	176.40	32.119	157,900
2022-12-30	173.90	175.00	170.70	170.90	31.118	215,085
2022-12-29	170.90	173.20	169.30	173.20	31.537	104,910
2022-12-28	171.60	173.70	169.50	170.90	31.118	166,005
2022-12-27	173.00	174.00	168.00	171.90	31.300	77,045
2022-12-23	171.00	175.20	170.80	173.00	31.500	222,205

← NewerPage 16 of 22 · 1,263 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.