Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	32.380	32.685	32.070	32.215	31.089	191,561
2025-08-08	32.650	32.830	32.240	32.380	31.249	120,724
2025-08-07	31.720	32.600	31.720	32.415	31.282	225,933
2025-08-06	32.130	32.675	31.645	31.645	30.539	327,172
2025-08-05	32.360	32.360	31.990	32.045	30.925	190,426
2025-08-04	31.540	32.375	31.540	32.215	31.089	165,313
2025-08-01	31.500	31.800	31.245	31.595	30.491	167,129
2025-07-31	32.355	32.355	31.720	31.745	30.636	313,977
2025-07-30	33.030	33.445	32.065	32.320	31.191	255,520
2025-07-29	33.565	33.600	29.885	33.005	31.852	74,670
2025-07-28	33.850	34.100	33.465	33.565	32.392	195,600
2025-07-25	33.600	33.800	33.140	33.525	32.354	157,572
2025-07-24	33.090	33.690	33.040	33.625	32.450	194,635
2025-07-23	33.210	33.545	32.815	33.050	31.895	245,969
2025-07-22	33.000	33.505	33.000	33.210	32.050	184,903
2025-07-21	32.795	33.370	32.790	33.230	32.069	160,987
2025-07-18	33.000	33.000	32.595	32.795	31.649	164,833
2025-07-17	32.515	33.115	32.225	32.860	31.712	439,546
2025-07-16	32.900	33.280	32.200	32.255	31.128	506,645
2025-07-15	32.805	33.850	32.805	33.285	32.122	340,906
2025-07-14	32.625	33.580	32.545	33.475	32.305	291,815
2025-07-11	32.975	33.065	32.305	32.860	31.712	232,836
2025-07-10	32.935	33.310	32.680	32.975	31.823	315,809
2025-07-09	32.830	32.970	32.330	32.970	31.818	219,805
2025-07-08	32.920	33.000	32.500	32.830	31.683	237,196
2025-07-07	34.520	34.685	32.705	33.065	31.910	680,540
2025-07-04	34.040	35.035	33.170	35.000	33.777	668,011
2025-07-03	34.000	34.700	33.950	34.370	33.169	194,337
2025-07-02	34.365	34.515	33.450	33.920	32.735	220,162
2025-07-01	33.800	34.395	33.800	34.315	33.116	152,610
2025-06-30	34.175	34.990	33.740	33.815	32.633	396,892
2025-06-27	34.295	34.640	33.905	34.285	33.087	246,659
2025-06-26	33.915	34.420	33.785	34.230	33.034	132,277
2025-06-25	32.880	33.885	32.880	33.695	32.518	223,293
2025-06-24	33.235	33.805	32.620	32.825	31.678	374,765
2025-06-23	32.580	33.500	32.475	33.225	32.064	166,685
2025-06-19	33.465	33.465	32.575	32.575	31.437	459,450
2025-06-18	33.240	33.575	33.060	33.445	32.276	694,062
2025-06-17	32.895	33.225	32.645	33.110	31.953	252,224
2025-06-16	32.240	33.300	32.030	32.960	31.808	132,196
2025-06-13	32.250	32.760	32.150	32.240	31.113	361,430
2025-06-12	33.550	33.550	32.745	32.745	31.601	412,285
2025-06-11	34.480	34.480	33.415	33.550	32.378	302,881
2025-06-10	34.005	34.165	33.770	33.920	32.735	523,470
2025-06-09	33.090	34.235	33.090	33.965	32.778	237,927
2025-06-05	32.840	33.370	32.660	32.970	31.818	159,010
2025-06-04	32.650	33.025	32.400	32.860	31.712	222,146
2025-06-03	32.785	33.125	32.265	32.630	31.490	239,656
2025-06-02	32.655	33.095	32.000	32.785	31.639	271,339
2025-05-30	31.795	33.135	31.795	32.655	31.514	1,878,960
2025-05-28	32.060	32.265	31.520	31.520	30.419	186,219
2025-05-27	32.300	32.390	31.700	31.770	30.660	213,304
2025-05-26	31.625	32.190	31.625	31.985	30.867	67,025
2025-05-23	31.310	32.150	31.080	31.465	30.366	177,550
2025-05-22	32.450	32.450	31.215	31.215	30.124	227,305
2025-05-21	32.690	32.705	31.915	32.480	31.345	149,267
2025-05-20	32.160	32.835	32.000	32.690	31.548	139,345
2025-05-19	31.990	32.105	31.230	32.085	30.964	263,358
2025-05-16	32.740	32.740	31.805	32.125	31.002	703,520
2025-05-15	32.420	32.605	31.910	32.140	31.017	415,308

← NewerPage 6 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.