Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	26.500	26.800	26.400	26.550	26.550	252,873
2026-07-27	26.250	26.500	26.100	26.400	26.400	204,460
2026-07-24	26.100	26.350	25.750	25.950	25.950	200,574
2026-07-23	26.450	26.800	26.050	26.050	26.050	303,008
2026-07-22	26.250	26.900	26.100	26.500	26.500	198,937
2026-07-21	26.500	26.550	26.200	26.250	26.250	259,408
2026-07-20	26.500	26.800	26.400	26.450	26.450	344,818
2026-07-17	26.800	27.150	26.550	26.550	26.550	330,640
2026-07-16	27.300	27.350	26.800	26.950	26.950	271,531
2026-07-15	27.200	27.400	26.900	27.150	27.150	305,925
2026-07-14	27.050	27.450	26.600	27.200	27.200	321,255
2026-07-13	27.150	27.350	26.850	27.100	27.100	476,131
2026-07-10	27.150	27.550	26.950	27.100	27.100	349,059
2026-07-09	27.000	27.150	26.700	27.100	27.100	346,658
2026-07-08	27.550	27.600	26.250	26.750	26.750	786,043
2026-07-07	27.600	27.900	27.500	27.550	27.550	622,801
2026-07-06	27.050	27.900	27.050	27.500	27.500	821,828
2026-07-03	26.300	27.350	26.000	27.050	27.050	1,063,489
2026-07-02	26.200	26.650	26.000	26.600	26.600	682,663
2026-07-01	26.500	26.500	25.700	26.200	26.200	885,553
2026-06-30	26.450	26.550	26.150	26.300	26.300	748,924
2026-06-29	26.300	26.450	25.900	26.150	26.150	572,886
2026-06-26	26.600	26.600	25.900	26.200	26.200	1,089,130
2026-06-25	26.250	26.550	26.000	26.250	26.250	1,283,151
2026-06-24	26.000	26.200	25.700	26.200	26.200	985,936
2026-06-23	25.950	25.950	25.650	25.850	25.850	671,033
2026-06-22	26.150	26.150	25.550	25.950	25.950	647,454
2026-06-18	26.400	26.450	25.650	26.150	26.150	1,287,561
2026-06-17	26.550	26.700	26.250	26.350	26.350	1,308,228
2026-06-16	26.600	26.700	25.900	26.100	26.100	897,623
2026-06-15	26.800	27.100	26.500	26.600	26.600	512,233
2026-06-12	26.500	26.700	26.150	26.600	26.600	888,028
2026-06-11	26.550	26.700	26.150	26.300	26.300	395,713
2026-06-10	26.900	26.900	26.250	26.800	26.800	406,869
2026-06-09	26.650	26.950	26.500	26.600	26.600	457,512
2026-06-08	26.600	26.700	26.200	26.650	26.650	988,898
2026-06-05	27.000	27.250	26.650	26.750	26.750	1,142,271
2026-06-04	26.950	27.100	26.700	27.000	27.000	1,358,647
2026-06-03	27.350	27.900	26.750	26.750	26.750	45,945,008
2026-06-02	29.350	29.950	29.100	29.400	29.400	210,218
2026-06-01	30.500	30.500	29.200	29.450	29.450	1,751,448
2026-05-29	30.100	30.500	29.950	30.500	30.500	1,496,377
2026-05-28	30.150	30.300	29.900	30.200	30.200	348,729
2026-05-27	30.100	30.850	29.800	30.200	30.200	848,968
2026-05-26	30.300	30.450	29.950	30.100	30.100	312,701
2026-05-25	29.450	30.950	29.450	30.100	30.100	2,274,149
2026-05-22	29.700	29.800	29.250	29.450	29.450	182,031
2026-05-21	29.600	29.900	29.350	29.350	29.350	278,957
2026-05-20	29.450	29.750	28.850	29.650	29.650	282,923
2026-05-19	29.150	29.450	29.100	29.200	29.200	123,468
2026-05-18	28.850	29.150	28.400	29.050	29.050	144,410
2026-05-15	29.200	29.250	28.550	28.850	28.850	168,722
2026-05-13	29.250	29.500	28.800	28.850	28.850	138,809
2026-05-12	30.150	30.150	29.200	29.250	29.250	311,568
2026-05-11	29.400	30.100	29.200	30.100	30.100	403,311
2026-05-08	29.450	29.700	29.300	29.400	29.400	201,931
2026-05-07	30.650	30.650	29.300	29.450	29.450	1,431,939
2026-05-06	29.600	31.000	29.600	30.350	30.350	240,849
2026-05-05	29.600	30.100	29.300	29.600	29.600	288,092
2026-05-04	29.800	30.000	29.450	29.650	29.650	256,771

← NewerPage 2 of 21 · 1,257 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.