Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.100	29.800	28.950	29.650	29.650	681,001
2026-04-29	29.000	29.500	28.650	29.400	29.400	189,916
2026-04-28	29.500	29.500	28.700	28.950	28.950	187,162
2026-04-27	29.800	29.800	29.050	29.050	29.050	146,291
2026-04-24	29.900	29.950	29.400	29.550	29.550	164,611
2026-04-23	30.650	30.850	30.050	30.050	30.050	193,713
2026-04-22	30.550	30.850	30.150	30.650	30.650	919,491
2026-04-21	30.750	30.850	30.350	30.450	30.450	183,518
2026-04-20	30.900	30.950	30.450	30.550	30.550	163,659
2026-04-17	30.650	31.150	30.550	31.000	31.000	145,218
2026-04-16	30.350	31.100	30.000	30.650	30.650	306,832
2026-04-15	30.400	30.400	30.000	30.250	30.250	146,920
2026-04-14	29.900	30.300	29.600	30.300	30.300	273,980
2026-04-13	29.500	29.850	29.000	29.850	29.850	245,136
2026-04-10	30.200	30.750	29.500	29.500	29.500	801,403
2026-04-09	30.350	31.500	30.000	31.500	31.500	332,757
2026-04-08	31.100	31.100	30.200	30.250	30.250	671,298
2026-04-07	30.100	30.400	29.450	29.550	29.550	194,651
2026-04-02	30.140	30.140	29.770	29.855	29.855	31,782
2026-04-01	30.000	30.435	29.815	30.170	30.170	114,285
2026-03-31	28.960	29.610	28.960	29.210	29.210	190,070
2026-03-30	30.345	30.345	28.005	28.920	28.920	170,668
2026-03-27	28.900	29.000	28.485	28.645	28.645	179,862
2026-03-26	30.545	30.545	29.000	29.005	29.005	247,769
2026-03-25	29.030	29.865	28.755	29.520	29.520	272,827
2026-03-24	28.845	29.260	28.505	29.030	29.030	400,786
2026-03-23	29.525	29.795	28.325	28.830	28.830	245,544
2026-03-20	31.200	31.200	29.820	29.935	29.935	304,733
2026-03-19	31.710	32.190	31.250	31.310	30.570	117,539
2026-03-18	32.225	32.650	31.865	32.120	31.361	108,524
2026-03-17	32.090	32.640	31.855	32.365	31.600	105,171
2026-03-16	32.105	32.490	31.800	32.090	31.332	72,182
2026-03-13	32.000	32.485	31.850	32.125	31.366	101,537
2026-03-12	32.220	32.660	32.065	32.555	31.786	184,945
2026-03-11	32.735	32.855	32.245	32.245	31.483	143,017
2026-03-10	32.180	33.000	32.180	32.855	32.079	123,735
2026-03-09	32.200	32.620	31.600	31.865	31.112	251,436
2026-03-06	33.335	33.495	32.725	33.045	32.264	200,515
2026-03-05	33.400	33.985	33.150	33.335	32.547	288,827
2026-03-04	33.800	33.805	32.865	33.510	32.718	401,284
2026-03-03	33.990	33.990	32.995	32.995	32.215	214,051
2026-03-02	34.935	35.190	34.085	34.370	33.558	288,829
2026-02-27	34.790	35.715	34.790	35.250	34.417	527,388
2026-02-26	34.245	35.000	34.005	35.000	34.173	229,943
2026-02-25	34.500	34.655	33.680	34.075	33.270	226,885
2026-02-24	33.295	34.500	33.215	34.500	33.685	375,418
2026-02-23	33.795	34.000	33.300	33.450	32.659	152,806
2026-02-20	32.505	33.900	32.505	33.735	32.938	371,765
2026-02-19	32.160	32.695	32.070	32.505	31.737	123,145
2026-02-18	32.605	32.725	32.100	32.160	31.400	207,159
2026-02-17	32.345	32.930	32.100	32.930	32.152	244,054
2026-02-16	32.645	32.770	32.255	32.255	31.493	203,040
2026-02-13	33.000	33.115	32.395	32.645	31.873	195,598
2026-02-12	32.630	33.200	32.175	33.025	32.245	295,263
2026-02-11	33.425	33.430	32.510	32.625	31.854	245,120
2026-02-10	33.030	33.540	32.920	33.420	32.630	150,771
2026-02-09	33.680	34.065	32.800	32.920	32.142	227,357
2026-02-06	33.330	33.745	32.910	33.675	32.879	245,726
2026-02-05	33.770	33.770	33.020	33.460	32.669	522,158
2026-02-04	33.645	33.825	33.185	33.535	32.742	508,859

← NewerPage 3 of 5 · 251 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.