Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	32.420	32.605	31.910	32.140	31.017	415,308
2025-05-14	32.900	33.285	31.945	32.100	30.978	443,197
2025-05-13	33.170	33.345	32.585	32.935	31.784	172,787
2025-05-12	33.350	33.355	32.260	33.090	31.934	184,369
2025-05-09	32.800	33.115	32.460	33.090	31.934	136,331
2025-05-08	33.995	34.025	32.990	32.990	31.837	242,286
2025-05-07	33.955	34.415	33.600	34.040	32.851	397,345
2025-05-06	34.450	34.450	33.440	34.000	32.812	114,665
2025-05-05	35.000	35.155	34.280	34.500	33.294	98,073
2025-05-02	35.245	35.880	34.300	34.945	33.724	461,359
2025-04-30	33.600	34.295	33.575	34.295	33.097	140,413
2025-04-29	32.980	33.785	32.980	33.685	32.508	607,672
2025-04-28	33.600	33.630	32.770	32.875	31.726	198,312
2025-04-25	33.855	34.170	33.400	33.600	32.426	187,772
2025-04-24	31.205	33.720	31.205	33.380	32.214	592,415
2025-04-23	32.505	33.600	32.505	32.985	31.832	401,052
2025-04-22	31.375	33.035	31.140	33.035	31.881	229,366
2025-04-17	31.310	31.600	31.120	31.375	30.279	73,590
2025-04-16	31.800	31.860	31.080	31.400	30.303	266,789
2025-04-15	30.695	31.590	30.535	31.485	30.385	237,323
2025-04-14	30.470	31.005	29.880	30.685	29.613	241,725
2025-04-11	29.000	30.760	28.855	30.000	28.952	426,754
2025-04-10	31.775	31.945	29.545	29.920	28.875	446,733
2025-04-09	33.865	33.865	27.505	29.345	28.320	459,948
2025-04-08	154.80	154.92	148.42	150.10	28.971	673,335
2025-04-07	157.76	164.00	153.86	153.86	29.697	1,736,300
2025-04-04	174.20	180.40	164.40	165.00	31.847	638,885
2025-04-03	162.00	173.80	162.00	170.00	32.812	931,020
2025-04-02	167.40	167.40	162.80	164.40	31.731	109,710
2025-04-01	165.80	168.00	164.40	167.40	32.310	314,065
2025-03-31	166.00	167.00	164.00	165.40	31.924	301,140
2025-03-28	162.80	167.00	162.60	166.60	32.156	187,395
2025-03-27	162.00	164.40	161.00	162.80	31.422	162,085
2025-03-26	163.00	163.80	160.80	162.80	31.422	153,745
2025-03-25	164.60	164.60	161.20	162.40	31.345	254,505
2025-03-24	168.00	168.00	161.80	163.00	31.461	153,035
2025-03-21	167.00	167.80	164.00	166.20	32.079	434,570
2025-03-20	169.20	169.60	167.00	168.40	32.156	238,095
2025-03-19	168.20	168.60	166.00	167.80	32.041	259,885
2025-03-18	172.00	172.00	167.40	167.40	31.965	235,895
2025-03-17	169.20	171.00	166.80	171.00	32.652	355,940
2025-03-14	167.00	170.00	167.00	168.80	32.232	313,450
2025-03-13	163.00	167.20	161.80	166.60	31.812	285,920
2025-03-12	162.60	164.40	161.40	162.80	31.086	557,825
2025-03-11	163.00	165.80	161.40	161.80	30.895	1,116,500
2025-03-10	168.00	169.20	162.60	163.00	31.125	621,420
2025-03-07	166.80	168.60	165.00	168.00	32.079	218,915
2025-03-06	169.40	169.40	164.40	166.40	31.774	866,535
2025-03-05	173.80	175.80	169.20	169.20	32.308	328,800
2025-03-04	175.20	177.20	173.80	173.80	33.187	176,075
2025-03-03	178.60	180.20	174.80	175.40	33.492	393,905
2025-02-28	180.40	180.40	177.20	180.40	34.447	441,440
2025-02-27	181.00	181.40	179.80	180.40	34.447	186,425
2025-02-26	185.80	185.80	180.40	181.00	34.562	269,830
2025-02-25	180.00	184.80	179.80	181.80	34.714	445,665
2025-02-24	177.80	182.00	177.80	180.00	34.371	327,010
2025-02-21	181.80	181.80	177.00	177.20	33.836	266,695
2025-02-20	177.60	179.60	177.40	178.60	34.103	291,350
2025-02-19	181.80	181.80	176.00	177.80	33.951	411,415
2025-02-18	182.60	182.80	179.80	181.80	34.714	374,390

← NewerPage 7 of 22 · 1,262 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.