Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	187.15	188.29	183.59	188.29	34.295	404,750
2023-02-10	184.70	185.80	183.10	185.61	33.806	13,490
2023-02-09	188.70	189.40	183.90	185.21	33.734	45,435
2023-02-08	188.80	191.30	188.80	190.39	34.677	12,240
2023-02-07	183.05	186.80	182.50	186.51	33.971	7,100
2023-02-06	192.20	192.20	184.20	184.69	33.640	25,630
2023-02-03	198.30	198.88	192.90	194.81	35.482	32,455
2023-02-02	192.40	199.50	192.40	194.53	35.432	18,070
2023-02-01	188.00	190.50	188.00	190.39	34.677	19,330
2023-01-31	188.40	189.20	186.10	186.32	33.936	8,405
2023-01-30	191.60	191.60	186.70	189.79	34.568	22,695
2023-01-27	191.00	194.88	191.00	193.20	35.189	5,105
2023-01-26	195.00	195.00	190.10	191.51	34.881	46,815
2023-01-25	192.60	196.60	190.60	193.22	35.193	43,210
2023-01-24	194.90	199.00	194.90	196.71	35.829	13,700
2023-01-23	193.10	195.80	193.10	193.61	35.265	2,695
2023-01-20	190.40	190.40	189.10	190.14	34.632	22,580
2023-01-19	189.25	192.50	187.50	189.36	34.490	29,940
2023-01-18	198.90	202.00	196.10	198.38	36.133	347,500
2023-01-17	199.50	199.50	193.80	195.24	35.561	33,535
2023-01-16	197.80	205.40	197.80	201.25	36.656	27,020
2023-01-13	195.45	198.50	194.30	196.90	35.863	34,700
2023-01-12	192.10	195.30	192.10	193.61	35.264	8,740
2023-01-11	191.30	195.70	191.30	193.36	35.218	457,905
2023-01-10	185.55	190.10	185.50	189.69	34.550	8,255
2023-01-09	184.20	185.40	178.90	183.35	33.395	35,165
2023-01-05	182.70	184.40	180.70	182.44	33.230	34,605
2023-01-04	181.05	183.20	180.10	182.11	33.170	34,540
2023-01-03	177.20	180.97	177.20	180.97	32.962	56,440
2022-12-30	173.55	174.70	170.92	170.92	31.131	1,625
2022-12-29	169.80	173.00	169.80	170.81	31.111	3,925
2022-12-28	170.30	173.40	170.30	171.71	31.275	20,440
2022-12-23	172.98	173.41	172.98	173.41	31.585	115
2022-12-22	170.80	173.40	169.50	171.00	31.146	32,335
2022-12-21	166.20	172.40	166.20	168.86	30.756	26,835
2022-12-20	161.45	165.30	159.20	163.89	29.851	89,965
2022-12-19	163.05	163.70	160.00	162.82	29.657	11,155
2022-12-16	171.45	175.50	162.80	169.01	30.784	46,875
2022-12-15	175.05	177.40	170.20	172.29	31.381	23,330
2022-12-14	180.60	181.20	178.70	179.79	32.747	776,960
2022-12-13	178.90	181.30	173.99	173.99	31.691	19,930
2022-12-12	178.10	180.60	177.40	178.72	32.552	33,745
2022-12-09	178.20	180.10	175.90	176.84	32.209	11,800
2022-12-08	173.25	177.70	171.70	175.19	31.909	43,135
2022-12-07	171.85	174.70	170.20	174.50	31.783	21,120
2022-12-06	174.70	177.00	173.00	174.76	31.830	26,735
2022-12-05	174.70	178.90	171.90	175.07	31.888	33,965
2022-12-02	170.60	176.00	170.60	174.00	31.692	18,150
2022-12-01	169.85	172.90	167.40	169.90	30.946	38,575
2022-11-30	166.00	168.40	165.10	167.88	30.578	5,881,050
2022-11-29	173.35	174.90	164.60	169.96	30.956	158,935
2022-11-28	172.90	174.90	171.50	173.50	31.601	30,335
2022-11-25	174.50	175.00	169.10	170.44	31.043	12,975
2022-11-24	168.70	174.40	168.70	174.16	31.722	20,640
2022-11-23	167.80	167.80	165.40	167.20	30.454	18,810
2022-11-22	164.90	167.94	164.90	167.46	30.501	27,765
2022-11-21	163.55	165.00	163.40	164.51	29.963	3,820
2022-11-18	162.60	163.90	162.20	162.49	29.596	8,905
2022-11-17	162.40	163.10	159.90	160.96	29.316	45,510
2022-11-16	165.40	165.40	159.20	160.89	29.304	13,075

← NewerPage 16 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.