Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	202.78	206.00	202.78	205.41	38.040	9,675
2023-08-09	199.50	201.39	199.50	201.39	37.296	8,660
2023-08-08	198.30	199.30	195.90	196.33	36.358	14,235
2023-08-07	202.35	203.20	198.50	199.45	36.937	11,810
2023-08-04	200.40	203.80	200.40	203.11	37.614	16,240
2023-08-03	200.60	203.20	200.20	200.20	37.075	17,805
2023-08-02	202.20	202.20	200.80	201.97	37.404	7,440
2023-08-01	206.60	206.60	204.60	205.80	38.113	13,455
2023-07-31	206.10	207.60	204.60	206.76	38.290	3,360
2023-07-28	205.61	205.61	204.20	205.61	38.077	5,420
2023-07-27	208.20	209.00	206.60	208.60	38.631	727,965
2023-07-26	204.05	206.20	203.80	205.29	38.018	912,350
2023-07-25	203.85	205.01	201.00	205.01	37.966	12,560
2023-07-24	202.70	205.60	202.40	204.78	37.923	28,600
2023-07-21	202.00	204.40	202.00	202.40	37.483	25,900
2023-07-20	203.05	205.00	202.60	203.18	37.628	21,135
2023-07-19	199.40	203.40	199.40	202.48	37.498	4,110
2023-07-18	193.00	197.30	192.60	194.86	36.087	22,800
2023-07-17	193.95	194.90	190.50	190.50	35.279	6,845
2023-07-14	193.75	194.20	188.90	194.09	35.944	12,980
2023-07-13	191.00	195.90	191.00	194.52	36.023	58,945
2023-07-12	188.90	193.10	187.70	189.31	35.058	12,205
2023-07-11	186.70	191.00	186.60	189.78	35.146	13,850
2023-07-10	188.70	190.50	188.10	190.42	35.265	20,310
2023-07-07	189.45	191.10	178.80	187.70	34.761	38,305
2023-07-06	199.50	199.50	192.10	199.50	36.946	36,655
2023-07-05	197.70	199.50	197.70	198.61	36.781	42,260
2023-07-04	191.80	199.30	191.80	198.60	36.779	21,030
2023-07-03	186.50	190.48	186.50	190.48	35.276	8,950
2023-06-30	184.90	186.90	184.90	186.71	34.577	2,450
2023-06-29	184.30	184.80	182.80	182.97	33.885	452,730
2023-06-28	179.75	183.82	178.60	183.15	33.918	43,770
2023-06-27	179.35	179.80	177.80	178.54	33.064	2,000
2023-06-26	179.30	179.30	175.10	176.34	32.657	1,035,640
2023-06-22	178.10	181.50	178.10	179.89	33.314	1,420
2023-06-21	179.35	180.80	176.30	179.06	33.160	30,735
2023-06-20	179.35	180.70	177.80	178.59	33.073	11,785
2023-06-19	179.90	181.90	179.90	180.09	33.351	11,480
2023-06-16	191.70	191.70	180.00	182.00	33.705	42,135
2023-06-15	194.50	194.70	191.00	192.51	35.652	8,590
2023-06-14	194.00	198.90	194.00	198.60	36.779	57,160
2023-06-13	195.45	195.80	193.80	195.09	36.130	12,195
2023-06-12	197.40	197.40	192.70	196.90	36.464	19,930
2023-06-09	193.15	196.90	192.30	195.81	36.262	42,595
2023-06-08	195.10	195.70	192.60	194.23	35.970	18,685
2023-06-07	193.90	196.90	193.90	194.00	35.927	188,990
2023-06-05	188.70	192.90	187.90	191.59	35.481	21,025
2023-06-02	180.40	187.70	180.40	183.80	34.038	23,455
2023-06-01	176.80	176.80	172.80	176.60	32.705	12,670
2023-05-31	175.15	176.28	172.20	173.83	32.191	111,160
2023-05-30	175.60	177.50	175.60	176.31	32.651	35,230
2023-05-26	179.05	179.51	177.50	178.30	33.020	1,485
2023-05-25	180.10	180.70	177.28	177.28	32.831	14,910
2023-05-24	183.50	183.50	180.30	181.37	33.589	29,220
2023-05-23	182.80	187.60	182.80	186.89	34.610	36,420
2023-05-22	174.70	182.50	174.30	180.36	33.401	15,655
2023-05-19	176.50	178.40	174.60	176.60	32.705	56,335
2023-05-17	175.45	177.60	175.00	176.01	32.596	6,710
2023-05-16	177.75	179.80	174.90	178.51	33.058	37,385
2023-05-15	175.85	177.08	174.80	175.10	32.427	20,820

← NewerPage 14 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.