Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	183.80	185.60	182.00	183.20	34.982	205,620
2025-02-14	183.40	184.60	180.60	184.00	35.135	286,045
2025-02-13	180.60	184.20	180.60	183.40	35.020	176,125
2025-02-12	183.40	186.40	179.20	179.80	34.333	254,040
2025-02-11	189.40	189.40	182.20	183.40	35.020	382,085
2025-02-10	188.60	190.60	187.80	190.00	36.280	266,085
2025-02-07	193.80	197.20	187.80	188.80	36.051	379,410
2025-02-06	192.80	195.20	190.00	194.40	37.120	266,555
2025-02-05	190.20	193.60	189.60	193.00	36.853	739,075
2025-02-04	188.00	195.00	186.80	191.20	36.509	834,165
2025-02-03	194.60	194.60	188.40	189.20	36.127	1,072,225
2025-01-31	200.00	200.00	190.40	196.40	37.502	1,711,350
2025-01-30	198.20	206.50	197.80	206.00	39.335	361,080
2025-01-29	203.50	203.50	197.80	198.20	37.846	376,045
2025-01-28	201.00	203.00	199.20	203.00	38.763	264,115
2025-01-27	197.00	203.00	195.20	201.50	38.476	277,335
2025-01-24	202.00	202.50	195.00	197.00	37.617	621,970
2025-01-23	191.00	200.50	191.00	200.00	38.190	1,063,550
2025-01-22	195.00	201.00	195.00	196.00	37.426	537,835
2025-01-21	197.20	199.60	195.80	199.20	38.037	279,285
2025-01-20	201.00	202.00	196.40	198.20	37.846	409,150
2025-01-17	195.80	201.00	195.40	200.50	38.285	338,040
2025-01-16	193.00	195.20	191.20	195.20	37.273	656,895
2025-01-15	187.40	195.20	187.40	192.60	36.777	674,010
2025-01-14	188.40	188.80	185.40	187.80	35.860	152,660
2025-01-13	191.80	191.80	184.80	185.00	35.325	200,455
2025-01-10	190.40	190.40	186.20	188.40	35.975	206,795
2025-01-09	190.20	191.40	189.00	190.60	36.395	190,085
2025-01-08	193.00	196.00	189.80	190.20	36.318	216,525
2025-01-07	199.00	200.00	192.80	193.60	36.968	323,750
2025-01-03	199.60	201.00	197.60	198.60	37.922	213,635
2025-01-02	196.20	199.60	195.40	199.60	38.113	229,945
2024-12-30	196.80	199.00	196.20	198.20	37.846	247,940
2024-12-27	194.20	196.80	192.00	196.80	37.579	236,330
2024-12-23	195.60	195.60	192.80	193.80	37.006	113,075
2024-12-20	188.40	196.40	188.40	196.20	37.464	709,400
2024-12-19	193.80	197.80	190.20	191.80	36.624	306,425
2024-12-18	191.80	199.20	191.80	198.40	37.884	207,890
2024-12-17	195.20	197.60	194.00	196.20	37.464	673,280
2024-12-16	195.00	196.60	194.40	196.40	37.502	811,215
2024-12-13	198.00	201.50	194.40	195.20	37.273	258,440
2024-12-12	196.00	197.40	194.20	196.00	37.426	763,195
2024-12-11	195.20	196.80	194.00	195.20	37.273	241,730
2024-12-10	193.00	196.40	191.00	195.20	37.273	306,505
2024-12-09	198.60	199.20	194.20	195.40	37.311	372,025
2024-12-06	194.20	198.80	194.20	198.40	37.884	217,315
2024-12-05	197.00	198.00	194.00	194.60	37.159	270,895
2024-12-04	194.60	199.00	194.60	197.80	37.770	462,200
2024-12-03	205.50	205.50	197.20	198.00	37.808	422,500
2024-12-02	203.50	205.50	200.00	202.00	38.572	378,480
2024-11-29	202.50	205.50	201.50	201.50	38.476	1,367,585
2024-11-28	206.50	208.00	202.50	203.50	38.858	469,635
2024-11-27	197.80	206.50	197.80	206.50	39.431	973,200
2024-11-26	201.00	202.50	197.60	198.20	37.846	209,145
2024-11-25	201.00	203.50	198.80	201.50	38.476	295,870
2024-11-22	195.00	201.00	195.00	200.50	38.285	185,285
2024-11-21	196.20	196.80	194.00	194.00	37.044	708,185
2024-11-20	200.00	202.00	196.00	196.40	37.502	245,100
2024-11-19	200.50	204.00	197.60	201.00	38.381	300,300
2024-11-18	205.00	205.00	200.50	200.50	38.285	488,665

← NewerPage 8 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.