Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	190.00	195.60	190.00	190.00	35.713	7,635
2023-11-02	174.60	190.01	174.30	174.30	32.762	1,528,855
2023-11-01	171.85	174.50	171.30	173.67	32.643	42,015
2023-10-31	170.06	171.42	170.06	171.42	32.221	2,995
2023-10-30	167.10	168.42	167.10	167.10	31.409	8,155
2023-10-27	166.10	168.25	166.10	168.25	31.625	20,205
2023-10-26	165.05	166.10	164.10	164.10	30.845	10,740
2023-10-25	167.30	167.30	162.10	167.30	31.447	19,145
2023-10-24	169.75	171.80	169.60	170.50	32.048	19,315
2023-10-23	167.80	170.49	167.80	170.49	32.047	25,035
2023-10-20	167.85	170.30	165.30	166.40	31.278	16,710
2023-10-19	170.60	171.70	168.31	170.90	32.123	18,405
2023-10-18	172.70	174.40	171.09	172.40	32.405	77,195
2023-10-17	177.75	179.10	173.19	174.99	32.892	18,525
2023-10-16	181.55	181.80	178.40	179.51	33.742	8,590
2023-10-13	182.70	182.70	181.70	181.70	34.153	24,200
2023-10-12	184.70	188.10	183.10	184.12	34.608	133,855
2023-10-11	176.50	180.01	176.50	179.15	33.674	13,820
2023-10-10	172.70	178.80	172.30	172.30	32.386	12,135
2023-10-09	174.80	174.80	171.50	174.80	32.856	11,110
2023-10-06	176.10	177.70	173.00	174.08	32.721	22,145
2023-10-05	175.20	178.00	175.20	175.20	32.932	7,335
2023-10-04	174.48	175.30	174.48	174.79	32.854	5,325
2023-10-03	177.35	178.90	173.30	178.90	33.627	15,095
2023-10-02	178.10	182.00	178.10	178.10	33.477	1,525,095
2023-09-29	177.75	179.00	177.30	177.30	33.326	26,045
2023-09-28	176.00	176.80	175.20	176.46	33.168	4,615
2023-09-27	181.55	182.20	179.15	179.60	33.261	5,710
2023-09-26	186.40	187.70	182.40	184.90	34.242	717,110
2023-09-25	187.35	190.20	186.60	190.19	35.221	1,200
2023-09-22	189.30	189.30	186.70	188.52	34.912	5,495
2023-09-21	187.75	192.78	187.00	189.90	35.168	13,515
2023-09-20	186.60	189.60	186.50	189.38	35.072	724,220
2023-09-19	186.70	189.00	186.70	188.10	34.834	11,965
2023-09-18	191.00	191.00	185.00	185.81	34.411	1,435
2023-09-15	199.40	199.40	195.51	196.89	36.463	4,740
2023-09-14	193.32	199.90	193.32	198.73	36.803	17,205
2023-09-13	193.00	193.50	191.05	191.05	35.381	5,550
2023-09-12	197.50	197.50	192.10	194.50	36.020	21,580
2023-09-11	196.50	200.60	196.50	199.82	37.005	8,230
2023-09-08	196.40	198.40	195.50	196.56	36.401	890
2023-09-07	198.15	200.00	196.40	197.80	36.631	12,830
2023-09-06	198.55	199.88	195.40	195.40	36.187	5,305
2023-09-05	198.30	199.10	196.60	199.10	36.872	108,510
2023-09-04	198.30	200.00	197.80	197.90	36.650	8,890
2023-09-01	197.95	200.00	195.90	198.70	36.798	5,990
2023-08-31	196.40	200.80	196.40	197.00	36.483	3,380
2023-08-30	193.39	196.80	193.39	195.75	36.251	19,455
2023-08-29	195.50	196.70	190.70	193.92	35.913	5,520
2023-08-25	194.55	195.10	193.70	193.70	35.872	4,165
2023-08-24	193.75	196.50	192.40	192.40	35.631	265
2023-08-23	189.25	192.50	189.00	192.31	35.615	19,900
2023-08-22	186.70	189.40	186.70	188.20	34.853	10,645
2023-08-21	190.70	191.10	182.90	191.10	35.390	8,320
2023-08-18	195.70	196.10	189.90	190.20	35.223	8,620
2023-08-17	198.35	198.80	196.30	197.27	36.533	56,215
2023-08-16	198.90	200.00	197.90	199.90	37.019	4,180
2023-08-15	200.00	200.80	196.50	199.36	36.919	11,795
2023-08-14	200.45	202.40	200.00	200.53	37.137	7,175
2023-08-11	202.62	202.62	201.40	201.60	37.335	10,090

← NewerPage 13 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.