Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.045	34.045	33.565	33.650	32.855	202,617
2026-02-02	33.760	34.240	33.350	33.870	33.070	318,059
2026-01-30	34.595	34.595	33.190	33.755	32.957	799,332
2026-01-29	33.885	34.850	33.805	34.700	33.880	350,911
2026-01-28	33.115	33.885	33.115	33.885	33.084	209,484
2026-01-27	32.945	33.690	32.935	33.275	32.489	671,858
2026-01-26	33.695	34.010	33.190	33.770	32.972	208,918
2026-01-23	33.505	33.695	33.235	33.450	32.659	122,324
2026-01-22	32.655	33.695	32.655	33.505	32.713	292,552
2026-01-21	33.460	33.460	32.400	32.655	31.883	241,372
2026-01-20	34.200	34.245	33.340	33.340	32.552	158,186
2026-01-19	33.195	34.600	33.025	34.245	33.436	188,194
2026-01-16	35.300	35.300	34.530	35.000	34.173	258,164
2026-01-15	33.880	35.210	33.850	35.210	34.378	246,183
2026-01-14	35.135	35.135	33.400	33.965	33.162	1,655,959
2026-01-13	34.915	35.300	34.780	35.025	34.197	257,025
2026-01-12	35.000	35.290	34.675	35.125	34.295	193,684
2026-01-09	34.805	35.020	34.370	34.950	34.124	237,167
2026-01-08	35.110	35.300	34.690	34.925	34.100	124,002
2026-01-07	33.085	35.100	33.085	35.100	34.270	1,943,735
2026-01-05	33.060	33.150	32.600	32.790	32.015	184,010
2026-01-02	33.390	33.390	32.630	33.060	32.279	306,439
2025-12-30	33.140	33.305	32.940	33.215	32.430	96,006
2025-12-29	32.440	33.380	32.405	33.110	32.328	98,031
2025-12-23	32.435	32.735	32.390	32.570	31.800	126,991
2025-12-22	32.665	32.665	32.095	32.380	31.615	144,396
2025-12-19	32.750	32.965	32.360	32.665	31.893	269,106
2025-12-18	32.850	32.910	32.510	32.785	32.010	164,570
2025-12-17	32.480	32.860	32.255	32.700	31.927	126,103
2025-12-16	32.255	32.625	31.865	32.480	31.712	636,948
2025-12-15	32.900	33.085	32.080	32.255	31.493	527,452
2025-12-12	32.890	33.135	32.665	32.895	32.118	106,054
2025-12-11	32.750	33.000	32.400	32.800	32.025	131,547
2025-12-10	32.895	33.060	32.440	32.725	31.952	301,658
2025-12-09	33.600	33.600	32.610	32.895	32.118	212,178
2025-12-08	33.240	33.470	32.870	33.080	32.298	194,815
2025-12-05	33.415	33.770	33.060	33.240	32.454	231,316
2025-12-04	32.770	33.550	32.770	33.320	32.533	165,156
2025-12-03	33.290	33.515	32.955	32.955	32.176	158,098
2025-12-02	33.400	33.455	32.985	33.055	32.274	196,041
2025-12-01	33.400	33.480	33.050	33.270	32.484	153,504
2025-11-28	34.015	34.115	33.240	33.485	32.694	647,898
2025-11-27	33.800	34.195	33.535	34.015	33.211	148,586
2025-11-26	33.480	33.950	33.085	33.735	32.938	169,100
2025-11-25	33.200	33.595	32.980	33.320	32.533	171,144
2025-11-24	33.000	33.525	32.950	33.225	32.440	487,074
2025-11-21	32.410	33.100	32.210	32.990	32.210	308,457
2025-11-20	32.805	33.240	32.485	32.520	31.751	98,229
2025-11-19	32.695	33.150	32.420	32.965	32.186	570,155
2025-11-18	33.320	33.385	32.685	32.875	32.098	117,748
2025-11-17	33.235	33.690	33.035	33.385	32.596	133,388
2025-11-14	33.355	33.355	32.780	33.225	32.440	390,958
2025-11-13	33.420	33.645	33.195	33.430	32.640	225,579
2025-11-12	33.360	33.445	32.880	33.290	32.503	298,709
2025-11-11	33.295	33.480	32.645	33.100	32.318	396,061
2025-11-10	34.000	34.000	33.075	33.100	32.318	150,830
2025-11-07	33.815	34.200	33.430	33.815	33.016	109,730
2025-11-06	33.680	34.010	33.435	33.815	33.016	123,894
2025-11-05	33.710	34.095	33.395	33.510	32.718	389,229
2025-11-04	33.800	33.925	33.310	33.710	32.913	245,267

← NewerPage 4 of 22 · 1,261 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.