Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	34.260	34.400	33.965	34.020	33.216	229,908
2025-10-31	34.995	34.995	34.200	34.260	33.450	210,906
2025-10-30	34.790	34.800	34.310	34.690	33.870	175,485
2025-10-29	34.705	35.290	34.525	34.665	33.846	208,865
2025-10-28	35.325	35.415	34.595	34.705	33.885	130,048
2025-10-27	35.515	35.525	34.965	35.330	34.495	179,336
2025-10-24	36.045	36.150	35.000	35.330	34.495	558,949
2025-10-23	35.770	36.160	35.540	36.055	35.203	741,531
2025-10-22	36.000	36.220	35.560	35.780	34.934	531,535
2025-10-21	34.445	36.180	34.230	36.015	35.164	979,765
2025-10-20	34.430	34.650	34.100	34.405	33.592	137,186
2025-10-17	35.005	35.050	34.250	34.525	33.709	555,107
2025-10-16	34.600	35.000	34.105	35.000	34.173	341,675
2025-10-15	34.850	34.850	33.900	34.105	33.299	454,529
2025-10-14	33.735	34.800	33.605	34.600	33.782	530,102
2025-10-13	32.580	33.725	32.200	33.640	32.845	665,035
2025-10-10	32.200	32.860	31.500	31.925	31.171	1,261,729
2025-10-09	30.705	31.165	30.690	30.840	30.111	288,784
2025-10-08	31.260	31.260	30.670	30.705	29.979	159,979
2025-10-07	31.200	31.260	30.765	31.100	30.365	324,076
2025-10-06	30.595	31.120	30.420	31.100	30.365	415,660
2025-10-03	30.240	30.785	30.105	30.640	29.916	307,649
2025-10-02	30.900	30.940	29.720	30.255	29.540	358,801
2025-10-01	31.600	31.760	30.690	30.690	29.965	491,108
2025-09-30	30.995	31.850	30.680	31.665	30.917	611,428
2025-09-29	30.800	31.250	30.465	31.000	30.267	404,459
2025-09-26	30.110	30.830	30.055	30.830	30.101	261,833
2025-09-25	31.115	31.115	30.100	30.140	29.428	220,888
2025-09-24	31.305	31.445	30.870	31.080	29.994	160,174
2025-09-23	30.755	31.715	30.755	31.325	30.230	159,685
2025-09-22	32.050	32.165	30.915	30.915	29.835	177,280
2025-09-19	32.500	32.880	31.880	31.880	30.766	2,584,665
2025-09-18	32.750	33.340	32.450	32.690	31.548	246,489
2025-09-17	32.050	32.745	31.965	32.515	31.379	345,635
2025-09-16	32.800	33.050	31.965	31.965	30.848	198,772
2025-09-15	32.250	32.830	31.960	32.555	31.417	174,134
2025-09-12	31.800	32.485	31.800	32.020	30.901	188,803
2025-09-11	32.055	32.055	31.435	31.765	30.655	111,553
2025-09-10	31.695	32.120	31.525	31.675	30.568	305,077
2025-09-09	31.730	31.810	31.300	31.630	30.525	179,313
2025-09-08	31.500	31.715	31.150	31.495	30.394	191,161
2025-09-05	30.600	31.410	30.535	31.385	30.288	230,614
2025-09-04	30.515	31.020	30.470	30.470	29.405	172,483
2025-09-03	31.080	31.310	30.370	30.575	29.507	698,490
2025-09-02	31.900	32.185	30.315	30.600	29.531	778,381
2025-09-01	31.660	31.830	31.300	31.310	30.216	181,504
2025-08-29	32.500	32.500	31.340	31.500	30.399	226,485
2025-08-28	32.500	32.750	31.615	31.665	30.559	208,898
2025-08-27	31.230	32.575	31.230	32.480	31.345	364,543
2025-08-26	31.550	31.825	31.325	31.670	30.563	325,198
2025-08-25	31.800	32.145	31.555	31.555	30.452	185,230
2025-08-22	31.755	32.175	31.570	32.175	31.051	167,469
2025-08-21	32.080	32.080	31.325	31.755	30.645	139,611
2025-08-20	31.785	32.215	31.600	32.000	30.882	117,972
2025-08-19	31.045	31.810	31.045	31.810	30.698	100,855
2025-08-18	31.435	31.815	31.040	31.175	30.086	155,480
2025-08-15	31.940	32.050	31.410	31.470	30.370	97,586
2025-08-14	31.950	32.005	31.600	31.790	30.679	217,410
2025-08-13	31.520	32.015	31.355	31.725	30.616	170,777
2025-08-12	32.235	32.445	31.675	31.675	30.568	159,870

← NewerPage 5 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.