Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	187.48	189.20	187.48	188.60	35.762	9,535
2024-04-25	188.60	188.60	184.60	187.12	35.482	18,820
2024-04-24	192.80	192.80	186.80	187.20	35.497	8,380
2024-04-23	190.10	195.40	190.00	193.08	36.612	1,522,655
2024-04-22	189.00	190.80	189.00	189.40	35.914	11,350
2024-04-19	185.20	187.79	185.00	185.21	35.120	5,415
2024-04-18	182.80	186.62	182.80	186.51	35.367	381,795
2024-04-17	183.10	183.61	181.40	183.20	34.738	12,445
2024-04-16	180.40	183.60	180.40	182.45	34.597	97,455
2024-04-15	185.80	188.00	182.18	185.14	35.105	43,365
2024-04-12	193.00	193.00	186.40	189.28	35.890	88,550
2024-04-11	190.80	190.80	186.20	190.01	36.029	244,675
2024-04-10	195.85	197.40	189.20	196.40	37.241	15,505
2024-04-09	197.60	197.60	194.98	195.67	37.104	13,555
2024-04-08	195.60	200.50	195.60	199.80	37.886	9,805
2024-04-05	198.75	200.00	195.40	200.00	37.924	11,840
2024-04-04	205.00	205.00	199.40	199.60	37.848	105,720
2024-04-03	208.25	209.00	202.00	204.50	38.777	24,340
2024-04-02	208.00	208.00	205.49	207.00	39.251	11,965
2024-03-28	206.90	209.20	205.00	205.00	38.872	9,745
2024-03-27	204.40	206.00	203.60	205.18	38.907	295,130
2024-03-26	202.60	204.40	202.60	203.20	38.531	20,255
2024-03-25	203.25	204.00	201.60	202.00	38.303	6,320
2024-03-22	202.00	202.00	200.00	200.52	38.022	16,210
2024-03-21	199.40	202.00	199.40	200.73	37.731	23,035
2024-03-20	193.80	195.89	193.10	193.84	36.435	8,370
2024-03-19	194.49	194.49	190.60	191.81	36.054	12,810
2024-03-18	196.80	196.80	195.00	195.45	36.738	2,625
2024-03-15	197.40	197.90	197.39	197.41	37.106	12,115
2024-03-14	200.40	205.00	197.40	201.96	37.962	22,025
2024-03-13	199.70	201.20	198.20	198.80	37.368	54,630
2024-03-12	200.80	201.60	198.40	199.73	37.543	6,485
2024-03-11	200.25	202.00	199.86	200.60	37.706	35,870
2024-03-08	197.35	202.20	196.80	198.71	37.350	15,315
2024-03-07	191.45	198.32	190.10	195.00	36.653	4,590
2024-03-06	191.91	195.20	191.91	195.20	36.691	12,525
2024-03-05	191.25	192.30	190.29	192.00	36.089	3,315
2024-03-04	194.80	194.80	191.99	194.11	36.486	4,815
2024-03-01	193.40	198.31	193.40	193.40	36.353	12,410
2024-02-29	192.05	195.60	191.20	192.88	36.254	44,480
2024-02-28	192.80	192.80	191.50	192.29	36.143	23,095
2024-02-27	194.50	195.20	193.02	193.80	36.428	3,940
2024-02-26	195.10	195.10	191.91	194.23	36.509	6,895
2024-02-23	197.40	197.40	194.90	196.82	36.995	17,730
2024-02-22	194.55	197.18	190.40	196.39	36.915	16,065
2024-02-21	195.70	196.80	190.90	195.92	36.827	30,525
2024-02-20	197.70	197.70	194.80	197.16	37.059	14,355
2024-02-19	196.85	198.04	196.60	197.99	37.216	13,660
2024-02-16	196.31	197.49	196.31	197.30	37.086	10,220
2024-02-15	194.15	197.50	192.50	195.27	36.703	21,500
2024-02-14	195.85	196.10	193.30	194.36	36.533	12,835
2024-02-13	196.80	198.50	194.82	196.91	37.012	25,440
2024-02-12	194.70	197.10	194.70	195.55	36.757	7,715
2024-02-09	194.90	196.00	193.40	196.00	36.841	21,220
2024-02-08	201.38	201.38	195.60	197.41	37.105	8,205
2024-02-07	196.85	202.00	196.80	201.40	37.856	31,720
2024-02-06	196.45	197.44	192.80	193.24	36.323	10,405
2024-02-05	194.90	201.40	194.60	200.54	37.695	15,965
2024-02-02	201.35	202.20	197.89	198.50	37.312	10,150
2024-02-01	200.40	200.40	197.90	197.90	37.198	33,510

← NewerPage 11 of 21 · 1,220 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.