Atrium Ljungberg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 21.350 | 21.400 | 21.150 | 21.250 | 21.250 | 4,600 |
| 2026-10-14 | 21.300 | 21.325 | 21.000 | 21.325 | 21.325 | 133,484 |
| 2026-10-13 | 20.800 | 20.850 | 20.800 | 20.850 | 20.850 | 1,298 |
| 2026-10-12 | 20.850 | 20.850 | 20.250 | 20.800 | 20.800 | 109,979 |
| 2026-10-09 | 21.850 | 21.950 | 21.200 | 21.200 | 21.200 | 138,833 |
| 2026-10-08 | 22.350 | 22.600 | 22.100 | 22.100 | 22.100 | 158,184 |
| 2026-10-07 | 22.950 | 22.950 | 22.750 | 22.800 | 22.800 | 2,268 |
| 2026-10-06 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 2,325 |
| 2026-10-05 | 22.900 | 23.000 | 22.900 | 22.900 | 22.900 | 2,367 |
| 2026-10-02 | 22.950 | 22.950 | 22.650 | 22.650 | 22.650 | 15,467 |
| 2026-10-01 | 23.450 | 23.450 | 22.950 | 23.100 | 23.100 | 87,450 |
| 2026-09-30 | 23.700 | 23.700 | 23.100 | 23.100 | 23.100 | 233,430 |
| 2026-09-29 | 23.550 | 24.050 | 23.550 | 23.750 | 23.750 | 60,805 |
| 2026-09-28 | 23.600 | 23.850 | 23.600 | 23.650 | 23.650 | 18,290 |
| 2026-09-25 | 24.175 | 24.175 | 23.750 | 23.750 | 23.750 | 40,389 |
| 2026-09-24 | 24.500 | 24.500 | 24.200 | 24.200 | 24.200 | 45,173 |
| 2026-09-23 | 24.900 | 24.900 | 24.475 | 24.475 | 24.475 | 10,465 |
| 2026-09-22 | 25.100 | 25.200 | 25.050 | 25.050 | 25.050 | 25,359 |
| 2026-09-21 | 24.900 | 25.250 | 24.900 | 25.250 | 25.250 | 3,507 |
| 2026-09-18 | 25.150 | 25.180 | 25.150 | 25.180 | 25.180 | 994 |
| 2026-09-17 | 25.250 | 25.250 | 25.150 | 25.188 | 25.188 | 19,149 |
| 2026-09-16 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 859 |
| 2026-09-15 | 24.150 | 24.350 | 24.100 | 24.350 | 24.350 | 85,130 |
| 2026-09-14 | 24.750 | 24.750 | 24.550 | 24.601 | 24.601 | 10,607 |
| 2026-09-11 | 25.050 | 25.100 | 25.050 | 25.050 | 25.050 | 1,708 |
| 2026-09-10 | 25.300 | 25.300 | 25.000 | 25.050 | 25.050 | 89,850 |
| 2026-09-09 | 25.350 | 25.350 | 25.300 | 25.350 | 25.350 | 1,975 |
| 2026-09-08 | 25.500 | 25.700 | 25.500 | 25.700 | 25.700 | 4,908 |
| 2026-09-07 | 25.700 | 25.800 | 25.700 | 25.700 | 25.700 | 10,348 |
| 2026-09-04 | 25.650 | 25.900 | 25.650 | 25.700 | 25.700 | 23,708 |
| 2026-09-03 | 25.200 | 25.700 | 25.200 | 25.700 | 25.700 | 70,997 |
| 2026-09-02 | 25.100 | 25.250 | 25.050 | 25.100 | 25.100 | 180,181 |
| 2026-09-01 | 25.100 | 25.400 | 25.000 | 25.239 | 25.239 | 22,801 |
| 2026-08-28 | 25.750 | 25.800 | 25.450 | 25.684 | 25.684 | 9,294 |
| 2026-08-27 | 25.650 | 25.750 | 25.400 | 25.499 | 25.499 | 140,558 |
| 2026-08-26 | 25.550 | 25.750 | 25.550 | 25.639 | 25.639 | 4,745 |
| 2026-08-25 | 25.800 | 25.800 | 25.650 | 25.700 | 25.700 | 120,422 |
| 2026-08-24 | 25.850 | 25.850 | 25.800 | 25.800 | 25.800 | 1,009 |
| 2026-08-21 | 25.700 | 25.950 | 25.700 | 25.950 | 25.950 | 1,416 |
| 2026-08-20 | 25.825 | 25.900 | 25.650 | 25.898 | 25.898 | 24,849 |
| 2026-08-19 | 25.950 | 25.950 | 25.550 | 25.850 | 25.850 | 23,789 |
| 2026-08-18 | 25.975 | 26.000 | 25.850 | 25.876 | 25.876 | 6,938 |
| 2026-08-17 | 26.000 | 26.000 | 25.750 | 25.800 | 25.800 | 5,824 |
| 2026-08-14 | 26.150 | 26.350 | 26.050 | 26.184 | 26.184 | 7,013 |
| 2026-08-13 | 26.250 | 26.398 | 26.250 | 26.398 | 26.398 | 11,436 |
| 2026-08-12 | 26.200 | 26.550 | 26.200 | 26.425 | 26.425 | 4,699 |
| 2026-08-11 | 26.250 | 26.350 | 26.250 | 26.259 | 26.259 | 1,574 |
| 2026-08-10 | 26.450 | 26.550 | 26.200 | 26.300 | 26.300 | 5,518 |
| 2026-08-07 | 26.400 | 26.550 | 26.375 | 26.445 | 26.445 | 18,623 |
| 2026-08-06 | 26.600 | 26.650 | 26.550 | 26.550 | 26.550 | 299 |
| 2026-08-05 | 26.900 | 26.900 | 26.630 | 26.642 | 26.642 | 3,873 |
| 2026-08-04 | 26.800 | 26.950 | 26.750 | 26.900 | 26.900 | 526 |
| 2026-08-03 | 26.500 | 26.850 | 26.500 | 26.800 | 26.800 | 782 |
| 2026-07-31 | 26.650 | 26.650 | 26.549 | 26.550 | 26.550 | 2,578 |
| 2026-07-30 | 26.625 | 26.625 | 26.450 | 26.500 | 26.500 | 6,900 |
| 2026-07-29 | 26.450 | 26.450 | 26.300 | 26.443 | 26.443 | 2,224 |
| 2026-07-28 | 26.600 | 26.600 | 26.500 | 26.550 | 26.550 | 5,104 |
| 2026-07-27 | 26.250 | 26.400 | 26.150 | 26.372 | 26.372 | 945 |
| 2026-07-24 | 25.900 | 25.900 | 25.800 | 25.850 | 25.850 | 2,052 |
| 2026-07-23 | 26.200 | 26.200 | 26.100 | 26.100 | 26.100 | 5,577 |
Page 1 of 21 · 1,227 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.