Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	175.90	175.90	173.40	174.68	32.349	16,115
2023-05-11	174.10	176.70	173.50	173.50	32.131	3,930
2023-05-10	172.60	175.30	170.50	173.27	32.089	36,135
2023-05-09	176.60	176.60	168.50	170.28	31.535	63,380
2023-05-05	182.60	184.50	181.50	183.43	33.970	3,855
2023-05-04	179.75	181.50	175.30	179.35	33.215	36,265
2023-05-03	181.55	182.30	178.00	179.17	33.182	23,875
2023-05-02	187.50	187.50	180.90	182.71	33.836	34,535
2023-04-28	187.05	190.40	184.80	187.12	34.652	16,825
2023-04-27	182.30	185.48	179.50	179.50	33.242	20,120
2023-04-26	179.85	182.30	178.10	181.11	33.541	31,020
2023-04-25	182.00	182.00	176.20	178.02	32.968	55,405
2023-04-24	186.00	186.00	183.00	183.21	33.928	17,170
2023-04-21	186.30	186.30	185.10	186.30	34.501	6,280
2023-04-20	191.85	194.30	190.20	190.30	35.242	23,130
2023-04-19	192.20	192.22	188.20	190.21	35.226	54,510
2023-04-18	192.10	194.20	192.10	193.37	35.810	22,945
2023-04-17	191.10	193.50	189.10	189.96	35.178	97,705
2023-04-14	181.85	195.90	181.50	191.18	35.406	27,960
2023-04-13	175.40	175.40	173.40	173.71	32.169	2,785
2023-04-12	174.80	179.40	174.80	176.47	32.682	5,405
2023-04-11	170.40	172.52	170.40	171.69	31.796	13,530
2023-04-06	165.50	169.19	165.50	169.19	31.333	7,875
2023-04-05	168.20	168.20	163.10	168.20	31.150	53,490
2023-04-04	167.75	170.00	167.49	167.99	31.111	47,010
2023-04-03	167.55	170.00	165.40	169.04	31.305	20,625
2023-03-31	164.58	169.30	164.58	164.58	30.480	195
2023-03-30	160.10	165.90	160.10	161.05	29.826	58,115
2023-03-29	152.00	155.40	150.80	153.57	28.440	1,340
2023-03-28	157.20	157.20	150.40	150.79	27.925	29,865
2023-03-27	157.35	157.60	154.80	156.00	28.890	20,235
2023-03-24	160.00	160.00	154.20	155.27	28.754	676,860
2023-03-23	158.00	159.29	156.20	159.29	29.500	15,245
2023-03-22	165.20	165.20	159.70	160.77	29.282	41,730
2023-03-21	168.40	171.90	167.60	168.18	30.632	13,035
2023-03-20	166.20	170.90	166.20	169.92	30.949	10,410
2023-03-17	168.40	168.40	166.70	167.76	30.555	66,145
2023-03-16	170.50	174.10	168.80	169.17	30.812	16,525
2023-03-15	172.80	172.80	168.30	171.15	31.174	26,280
2023-03-14	174.60	175.72	174.60	175.72	32.006	9,040
2023-03-13	167.25	173.10	164.60	172.40	31.401	703,200
2023-03-10	167.35	169.80	166.80	168.02	30.603	63,265
2023-03-09	173.65	174.20	170.10	172.84	31.481	86,985
2023-03-08	178.20	178.20	175.20	175.20	31.911	10,700
2023-03-07	182.30	184.30	179.70	182.30	33.204	40,845
2023-03-06	181.75	183.50	180.20	181.50	33.058	16,040
2023-03-03	181.15	182.30	180.30	181.73	33.101	10,710
2023-03-02	179.50	181.50	179.50	180.75	32.922	915
2023-03-01	182.60	182.90	178.66	178.66	32.541	904,165
2023-02-28	181.35	183.40	181.20	182.90	33.313	63,395
2023-02-27	178.80	181.70	178.80	180.71	32.915	3,120
2023-02-24	179.20	179.20	176.90	177.10	32.257	4,140
2023-02-23	178.00	180.10	178.00	178.69	32.546	11,040
2023-02-22	178.80	178.80	176.10	176.30	32.111	16,470
2023-02-21	185.35	185.80	179.30	181.42	33.043	26,775
2023-02-20	186.10	187.60	185.40	186.69	34.003	25,765
2023-02-17	184.10	186.30	183.30	185.04	33.702	16,625
2023-02-16	185.55	186.70	183.60	184.71	33.643	492,725
2023-02-15	185.30	185.30	183.20	185.09	33.713	12,630
2023-02-14	188.80	190.00	186.60	188.28	34.293	204,595

← NewerPage 15 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.