Atrium Ljungberg AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 205.00 | 205.00 | 200.50 | 200.50 | 38.285 | 488,665 |
| 2024-11-15 | 219.00 | 219.00 | 203.00 | 206.00 | 39.335 | 291,070 |
| 2024-11-14 | 207.00 | 209.50 | 206.50 | 208.00 | 39.717 | 239,175 |
| 2024-11-13 | 212.00 | 212.50 | 206.50 | 208.00 | 39.717 | 334,390 |
| 2024-11-12 | 214.50 | 214.50 | 210.00 | 212.00 | 40.481 | 276,960 |
| 2024-11-11 | 214.50 | 218.50 | 213.50 | 214.50 | 40.958 | 205,720 |
| 2024-11-08 | 211.50 | 215.50 | 211.00 | 214.50 | 40.958 | 134,585 |
| 2024-11-07 | 209.50 | 213.50 | 207.00 | 211.50 | 40.386 | 218,450 |
| 2024-11-06 | 212.50 | 212.50 | 205.00 | 206.50 | 39.431 | 484,985 |
| 2024-11-05 | 211.00 | 215.50 | 209.00 | 209.00 | 39.908 | 191,475 |
| 2024-11-04 | 213.00 | 214.00 | 211.00 | 211.00 | 40.290 | 188,895 |
| 2024-11-01 | 213.50 | 215.50 | 212.00 | 213.00 | 40.672 | 95,560 |
| 2024-10-31 | 213.00 | 214.50 | 209.00 | 213.00 | 40.672 | 771,365 |
| 2024-10-30 | 212.50 | 214.50 | 210.00 | 213.00 | 40.672 | 797,525 |
| 2024-10-29 | 213.50 | 214.00 | 210.00 | 211.50 | 40.386 | 284,640 |
| 2024-10-28 | 212.00 | 213.00 | 209.50 | 212.50 | 40.577 | 159,610 |
| 2024-10-25 | 210.00 | 213.50 | 208.00 | 211.00 | 40.290 | 444,705 |
| 2024-10-24 | 211.00 | 214.00 | 209.50 | 209.50 | 40.004 | 490,000 |
| 2024-10-23 | 212.00 | 214.50 | 209.00 | 211.00 | 40.290 | 205,380 |
| 2024-10-22 | 211.50 | 215.00 | 207.00 | 214.00 | 40.863 | 381,905 |
| 2024-10-21 | 218.00 | 220.00 | 211.50 | 211.50 | 40.386 | 366,740 |
| 2024-10-18 | 219.50 | 221.50 | 217.50 | 218.50 | 41.722 | 392,650 |
| 2024-10-17 | 221.50 | 223.50 | 217.50 | 219.50 | 41.913 | 422,150 |
| 2024-10-16 | 222.00 | 223.50 | 220.50 | 223.00 | 42.581 | 144,555 |
| 2024-10-15 | 226.00 | 226.50 | 221.50 | 223.00 | 42.581 | 322,210 |
| 2024-10-14 | 229.50 | 230.00 | 222.50 | 226.50 | 43.250 | 353,160 |
| 2024-10-11 | 233.00 | 235.00 | 228.50 | 232.50 | 44.395 | 267,710 |
| 2024-10-10 | 237.00 | 238.50 | 229.00 | 232.50 | 44.395 | 276,535 |
| 2024-10-09 | 240.00 | 242.50 | 235.00 | 237.00 | 45.255 | 192,845 |
| 2024-10-08 | 240.00 | 242.50 | 238.50 | 240.00 | 45.828 | 369,215 |
| 2024-10-07 | 243.00 | 243.00 | 239.00 | 241.50 | 46.114 | 131,485 |
| 2024-10-04 | 246.00 | 247.50 | 242.50 | 243.00 | 46.400 | 201,055 |
| 2024-10-03 | 241.50 | 246.50 | 239.50 | 246.00 | 46.973 | 426,855 |
| 2024-10-02 | 248.50 | 252.00 | 243.50 | 250.00 | 47.737 | 226,375 |
| 2024-10-01 | 247.00 | 251.50 | 247.00 | 248.50 | 47.451 | 206,810 |
| 2024-09-30 | 245.00 | 247.50 | 243.00 | 246.00 | 46.973 | 190,070 |
| 2024-09-27 | 248.50 | 249.00 | 245.50 | 245.50 | 46.878 | 170,470 |
| 2024-09-26 | 243.50 | 247.50 | 241.50 | 246.50 | 47.069 | 155,335 |
| 2024-09-25 | 240.00 | 245.50 | 239.50 | 243.50 | 46.162 | 203,255 |
| 2024-09-24 | 245.50 | 247.00 | 240.00 | 243.50 | 46.162 | 906,730 |
| 2024-09-23 | 238.00 | 245.00 | 238.00 | 244.50 | 46.351 | 181,310 |
| 2024-09-20 | 239.50 | 241.00 | 234.50 | 238.50 | 45.214 | 3,484,645 |
| 2024-09-19 | 234.00 | 241.00 | 234.00 | 239.50 | 45.403 | 603,310 |
| 2024-09-18 | 232.50 | 237.50 | 230.50 | 235.50 | 44.645 | 340,200 |
| 2024-09-17 | 235.00 | 237.00 | 233.00 | 234.00 | 44.361 | 240,240 |
| 2024-09-16 | 235.00 | 237.50 | 232.50 | 234.00 | 44.361 | 130,165 |
| 2024-09-13 | 232.00 | 236.50 | 230.50 | 235.00 | 44.550 | 203,250 |
| 2024-09-12 | 229.50 | 232.50 | 228.50 | 232.00 | 43.982 | 158,425 |
| 2024-09-11 | 235.00 | 236.00 | 224.50 | 227.50 | 43.129 | 1,001,870 |
| 2024-09-10 | 233.50 | 238.00 | 233.00 | 236.00 | 44.740 | 178,860 |
| 2024-09-09 | 238.00 | 238.00 | 232.50 | 233.00 | 44.171 | 98,755 |
| 2024-09-06 | 233.50 | 238.50 | 229.00 | 236.00 | 44.740 | 134,465 |
| 2024-09-05 | 232.00 | 233.50 | 229.50 | 231.00 | 43.792 | 103,180 |
| 2024-09-04 | 227.50 | 232.00 | 227.50 | 229.00 | 43.413 | 65,330 |
| 2024-09-03 | 234.00 | 234.50 | 226.00 | 227.50 | 43.129 | 247,465 |
| 2024-09-02 | 235.00 | 236.50 | 232.50 | 234.00 | 44.361 | 100,135 |
| 2024-08-30 | 231.50 | 238.50 | 231.50 | 235.00 | 44.550 | 298,890 |
| 2024-08-29 | 236.50 | 238.00 | 230.50 | 231.50 | 43.887 | 187,460 |
| 2024-08-28 | 236.00 | 240.50 | 233.00 | 239.50 | 45.403 | 260,850 |
| 2024-08-27 | 242.50 | 247.00 | 236.00 | 236.00 | 44.740 | 190,930 |
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.