Atrium Ljungberg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 233.50 | 234.50 | 232.00 | 232.00 | 43.992 | 2,495 |
| 2024-07-26 | 233.00 | 234.00 | 233.00 | 233.00 | 44.181 | 575 |
| 2024-07-25 | 234.00 | 234.00 | 230.00 | 232.00 | 43.992 | 1,229,520 |
| 2024-07-24 | 233.50 | 235.00 | 233.00 | 233.50 | 44.276 | 870 |
| 2024-07-23 | 237.50 | 237.50 | 233.00 | 234.00 | 44.371 | 1,507,175 |
| 2024-07-22 | 236.50 | 239.00 | 236.50 | 236.55 | 44.855 | 67,125 |
| 2024-07-19 | 235.25 | 236.50 | 234.00 | 234.50 | 44.466 | 5,370 |
| 2024-07-18 | 236.75 | 239.50 | 234.00 | 236.00 | 44.750 | 6,630 |
| 2024-07-17 | 241.00 | 241.00 | 236.00 | 237.00 | 44.940 | 12,470 |
| 2024-07-16 | 238.75 | 240.00 | 236.00 | 237.50 | 45.034 | 3,025 |
| 2024-07-15 | 243.50 | 243.50 | 235.00 | 238.00 | 45.129 | 2,115 |
| 2024-07-12 | 241.00 | 242.50 | 239.50 | 242.50 | 45.983 | 4,015 |
| 2024-07-11 | 245.50 | 245.50 | 238.50 | 239.50 | 45.414 | 17,360 |
| 2024-07-10 | 236.00 | 250.00 | 236.00 | 244.50 | 46.362 | 12,030 |
| 2024-07-09 | 219.50 | 229.50 | 219.50 | 229.50 | 43.517 | 23,645 |
| 2024-07-08 | 217.25 | 219.00 | 214.50 | 216.50 | 41.052 | 10,945 |
| 2024-07-05 | 214.50 | 218.00 | 214.00 | 216.50 | 41.052 | 14,525 |
| 2024-07-04 | 212.00 | 217.00 | 212.00 | 214.00 | 40.578 | 14,960 |
| 2024-07-03 | 208.15 | 211.50 | 208.00 | 211.00 | 40.010 | 2,480 |
| 2024-07-02 | 207.80 | 209.00 | 205.50 | 209.00 | 39.630 | 12,115 |
| 2024-07-01 | 208.70 | 209.50 | 208.00 | 209.50 | 39.725 | 2,060 |
| 2024-06-28 | 204.00 | 207.50 | 204.00 | 207.00 | 39.251 | 3,305 |
| 2024-06-27 | 201.00 | 201.00 | 201.00 | 201.00 | 38.113 | 250 |
| 2024-06-26 | 202.00 | 205.50 | 201.50 | 202.00 | 38.303 | 5,110 |
| 2024-06-25 | 207.00 | 207.00 | 202.50 | 203.50 | 38.587 | 795 |
| 2024-06-24 | 205.50 | 208.50 | 205.50 | 208.50 | 39.535 | 6,945 |
| 2024-06-20 | 203.00 | 208.50 | 203.00 | 208.50 | 39.535 | 195,180 |
| 2024-06-19 | 203.90 | 204.00 | 201.50 | 201.50 | 38.208 | 3,630 |
| 2024-06-18 | 203.90 | 204.50 | 201.50 | 202.50 | 38.398 | 5,720 |
| 2024-06-17 | 202.50 | 204.00 | 202.50 | 203.00 | 38.493 | 30,285 |
| 2024-06-14 | 203.00 | 203.00 | 200.50 | 202.00 | 38.303 | 125 |
| 2024-06-13 | 206.00 | 210.00 | 206.00 | 206.50 | 39.156 | 1,960 |
| 2024-06-12 | 204.80 | 210.00 | 201.00 | 208.50 | 39.535 | 4,095 |
| 2024-06-11 | 203.45 | 204.00 | 200.50 | 201.31 | 38.172 | 46,400 |
| 2024-06-10 | 203.00 | 204.50 | 203.00 | 204.50 | 38.777 | 1,480 |
| 2024-06-07 | 209.00 | 209.00 | 203.00 | 205.50 | 38.967 | 3,850 |
| 2024-06-05 | 213.00 | 213.00 | 209.00 | 211.00 | 40.010 | 3,130 |
| 2024-06-04 | 205.00 | 210.00 | 205.00 | 209.00 | 39.630 | 7,950 |
| 2024-06-03 | 202.90 | 206.00 | 200.50 | 206.00 | 39.061 | 4,220 |
| 2024-05-31 | 199.20 | 201.50 | 195.40 | 200.50 | 38.019 | 17,085 |
| 2024-05-30 | 195.40 | 198.20 | 192.40 | 198.20 | 37.582 | 705 |
| 2024-05-29 | 201.50 | 201.50 | 194.60 | 194.60 | 36.900 | 4,340 |
| 2024-05-28 | 206.25 | 209.50 | 200.50 | 200.50 | 38.019 | 11,760 |
| 2024-05-24 | 205.00 | 205.00 | 204.00 | 204.00 | 38.682 | 4,375 |
| 2024-05-23 | 212.50 | 213.50 | 207.00 | 208.50 | 39.535 | 125,860 |
| 2024-05-22 | 206.50 | 215.00 | 206.50 | 214.50 | 40.673 | 38,375 |
| 2024-05-21 | 207.15 | 208.00 | 206.50 | 206.50 | 39.156 | 5,640 |
| 2024-05-20 | 206.00 | 209.00 | 206.00 | 208.50 | 39.535 | 5,710 |
| 2024-05-17 | 207.00 | 207.00 | 204.50 | 205.50 | 38.967 | 1,205 |
| 2024-05-16 | 209.15 | 212.00 | 208.00 | 208.00 | 39.441 | 3,725 |
| 2024-05-15 | 207.50 | 211.00 | 207.50 | 209.50 | 39.725 | 8,305 |
| 2024-05-14 | 206.35 | 208.00 | 205.50 | 208.00 | 39.441 | 2,270 |
| 2024-05-13 | 205.50 | 208.00 | 205.50 | 207.00 | 39.251 | 301,395 |
| 2024-05-10 | 207.80 | 210.00 | 206.50 | 206.50 | 39.156 | 10,115 |
| 2024-05-08 | 207.00 | 207.50 | 207.00 | 207.00 | 39.251 | 310 |
| 2024-05-07 | 201.00 | 207.00 | 201.00 | 207.00 | 39.251 | 4,005 |
| 2024-05-03 | 195.40 | 199.20 | 195.40 | 199.20 | 37.772 | 1,805 |
| 2024-05-02 | 193.95 | 197.60 | 193.80 | 197.00 | 37.355 | 40,670 |
| 2024-04-30 | 195.40 | 197.00 | 195.40 | 195.40 | 37.051 | 50,290 |
| 2024-04-29 | 190.60 | 194.60 | 190.60 | 194.60 | 36.900 | 6,380 |
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.