Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	210.90	211.60	208.61	208.61	39.212	13,435
2024-01-30	210.35	213.00	210.35	210.35	39.538	11,165
2024-01-29	209.00	212.60	209.00	211.82	39.815	12,380
2024-01-26	208.05	210.40	205.80	210.40	39.548	13,630
2024-01-25	203.30	209.60	203.20	204.40	38.420	15,850
2024-01-24	203.45	205.20	202.80	204.68	38.474	27,320
2024-01-23	209.20	210.60	204.58	206.31	38.779	10,070
2024-01-22	207.30	208.60	206.40	208.00	39.097	4,150
2024-01-19	210.00	210.00	205.99	210.00	39.473	7,445
2024-01-18	207.50	209.40	207.00	209.19	39.320	12,480
2024-01-17	212.40	212.40	205.80	206.60	38.833	26,440
2024-01-16	215.00	215.00	211.52	215.00	40.413	14,595
2024-01-15	224.00	224.80	214.80	215.07	40.426	59,940
2024-01-12	220.60	225.20	219.80	222.10	41.747	15,150
2024-01-11	223.30	224.80	218.60	219.90	41.334	41,750
2024-01-10	222.30	225.20	218.80	223.95	42.096	12,640
2024-01-09	225.40	226.00	223.60	223.79	42.064	4,900
2024-01-08	224.20	226.01	221.81	225.99	42.478	3,005
2024-01-05	226.20	226.20	223.80	224.61	42.219	8,165
2024-01-04	228.00	230.41	225.40	225.93	42.467	21,450
2024-01-03	232.00	232.00	225.20	226.08	42.495	12,435
2024-01-02	230.70	231.80	228.79	228.79	43.005	10,165
2023-12-29	232.60	232.60	230.00	231.20	43.458	7,580
2023-12-28	228.40	232.20	228.02	228.02	42.860	23,080
2023-12-27	229.60	231.40	228.14	228.79	43.004	10,255
2023-12-22	226.80	229.99	226.80	228.11	42.876	18,015
2023-12-21	226.39	227.60	226.39	227.11	42.688	6,000
2023-12-20	226.70	227.60	225.60	227.20	42.706	10,400
2023-12-19	226.30	227.40	225.40	226.19	42.516	9,525
2023-12-18	223.20	228.00	223.20	223.20	41.954	19,920
2023-12-15	227.30	228.80	223.99	223.99	42.102	20,525
2023-12-14	220.40	229.40	220.00	226.60	42.593	44,225
2023-12-13	210.35	213.80	210.00	213.67	40.163	5,860
2023-12-12	213.00	213.00	209.00	211.65	39.782	80,405
2023-12-11	211.10	215.00	208.80	214.39	40.298	20,995
2023-12-08	216.20	216.60	211.60	212.79	39.996	19,540
2023-12-07	212.40	216.00	210.40	214.84	40.382	27,745
2023-12-06	210.50	214.40	208.00	210.17	39.505	20,055
2023-12-05	206.35	209.79	204.80	207.48	38.998	32,725
2023-12-04	206.15	209.80	205.65	205.65	38.655	9,455
2023-12-01	201.75	206.99	199.80	206.99	38.907	34,220
2023-11-30	204.40	204.40	199.00	202.91	38.141	1,162,270
2023-11-29	204.20	206.20	204.20	205.19	38.568	3,470
2023-11-28	203.40	203.40	200.20	202.39	38.042	6,765
2023-11-27	202.00	204.00	202.00	203.81	38.309	6,870
2023-11-24	204.40	204.40	201.20	202.19	38.005	16,375
2023-11-23	202.60	205.80	202.60	204.24	38.390	57,580
2023-11-22	200.00	204.20	199.00	202.45	38.053	11,705
2023-11-21	203.00	203.00	198.53	202.16	38.000	12,510
2023-11-20	203.50	203.59	202.00	203.00	38.157	13,375
2023-11-17	196.25	203.80	194.40	201.62	37.898	46,550
2023-11-16	198.90	200.60	197.90	198.57	37.323	15,430
2023-11-15	199.60	206.00	199.60	205.00	38.533	9,855
2023-11-14	187.45	205.00	186.00	204.70	38.477	81,795
2023-11-13	192.00	193.10	188.81	190.00	35.713	1,755
2023-11-10	193.10	193.10	189.93	190.99	35.900	16,245
2023-11-09	193.00	195.21	193.00	195.20	36.691	9,455
2023-11-08	191.50	191.50	189.30	190.89	35.880	4,050
2023-11-07	193.00	194.30	193.00	193.00	36.277	22,230
2023-11-06	194.55	195.20	192.90	194.40	36.540	13,480

← NewerPage 12 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.