Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	132.30	132.30	127.50	130.40	23.744	479,575
2022-09-28	126.00	132.30	123.20	132.30	24.090	540,885
2022-09-27	129.10	130.20	125.00	126.00	22.942	412,705
2022-09-26	131.00	132.50	128.40	128.90	23.471	379,555
2022-09-23	131.00	132.00	127.30	131.80	23.999	494,125
2022-09-22	132.60	132.60	128.20	131.00	23.853	313,330
2022-09-21	130.00	134.10	129.70	133.10	24.235	140,760
2022-09-20	142.40	142.40	129.80	130.90	23.835	245,225
2022-09-19	141.60	142.30	137.70	140.40	25.564	160,365
2022-09-16	140.30	141.60	136.00	141.60	25.783	988,680
2022-09-15	143.40	144.10	138.50	139.40	25.382	232,785
2022-09-14	150.90	151.20	143.90	144.50	26.311	205,640
2022-09-13	166.20	166.20	150.40	151.00	27.495	229,235
2022-09-12	153.00	157.00	151.00	156.00	28.405	200,360
2022-09-09	149.00	152.70	149.00	151.00	27.495	179,180
2022-09-08	151.20	156.40	150.40	150.70	27.440	131,860
2022-09-07	152.50	153.10	149.50	151.20	27.531	164,375
2022-09-06	148.90	153.70	148.50	151.60	27.604	142,645
2022-09-05	149.80	152.40	148.50	148.90	27.112	182,715
2022-09-02	151.80	155.00	148.20	153.40	27.932	300,285
2022-09-01	151.70	153.40	147.60	148.30	27.003	224,980
2022-08-31	150.10	157.70	150.10	154.60	28.150	753,140
2022-08-30	151.70	155.60	150.00	151.10	27.513	179,345
2022-08-29	152.00	154.40	151.20	151.70	27.622	257,150
2022-08-26	155.00	156.50	150.90	152.20	27.713	421,735
2022-08-25	154.30	154.30	150.10	152.40	27.749	159,355
2022-08-24	148.00	152.30	146.20	150.80	27.458	238,835
2022-08-23	151.80	154.20	148.80	149.80	27.276	174,175
2022-08-22	154.50	157.10	151.70	151.80	27.640	173,410
2022-08-19	160.20	160.20	154.30	154.60	28.150	201,620
2022-08-18	159.30	162.90	158.70	160.20	29.170	290,675
2022-08-17	160.90	162.20	157.90	159.30	29.006	198,150
2022-08-16	164.30	165.90	160.00	160.80	29.279	242,350
2022-08-15	169.40	169.80	165.20	165.70	30.171	529,180
2022-08-12	156.00	167.60	156.00	166.80	30.371	817,920
2022-08-11	159.60	159.90	155.40	157.60	28.696	89,255
2022-08-10	153.90	158.20	146.30	157.80	28.733	334,820
2022-08-09	150.80	151.30	146.60	148.40	27.021	164,495
2022-08-08	145.70	151.50	145.70	150.60	27.422	167,625
2022-08-05	150.50	151.20	145.10	145.70	26.530	142,275
2022-08-04	154.00	154.00	148.20	148.30	27.003	140,225
2022-08-03	146.10	152.20	146.10	150.50	27.404	178,650
2022-08-02	151.10	151.10	147.30	148.20	26.985	243,230
2022-08-01	149.60	151.10	147.40	151.10	27.513	238,210
2022-07-29	145.20	151.60	145.10	150.80	27.458	184,625
2022-07-28	143.50	146.90	141.90	145.20	26.438	430,175
2022-07-27	146.80	148.00	142.70	143.50	26.129	242,670
2022-07-26	149.60	149.60	146.40	146.70	26.712	159,630
2022-07-25	154.70	155.00	148.50	149.60	27.240	239,470
2022-07-22	145.70	155.20	145.00	154.70	28.168	355,585
2022-07-21	147.60	147.60	143.20	145.70	26.530	711,765
2022-07-20	147.70	147.70	143.00	145.00	26.402	524,965
2022-07-19	145.00	147.10	143.10	146.50	26.675	443,495
2022-07-18	140.90	146.50	140.80	145.00	26.402	387,450
2022-07-15	136.20	143.10	133.50	142.60	25.965	455,795
2022-07-14	139.30	139.30	133.20	136.20	24.800	458,175
2022-07-13	141.20	142.00	137.60	139.30	25.364	400,465
2022-07-12	134.50	141.20	131.50	141.10	25.692	484,305
2022-07-11	134.70	137.10	130.00	136.10	24.782	551,125
2022-07-08	143.00	143.00	134.70	134.70	24.527	432,740

← NewerPage 18 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.