Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	160.20	160.20	154.30	154.62	28.162	883,160
2022-08-18	160.20	160.70	160.20	160.70	29.270	6,830
2022-08-17	161.75	162.40	158.40	159.64	29.077	6,190
2022-08-16	163.85	165.10	160.30	163.02	29.693	2,445
2022-08-15	168.20	169.40	165.40	167.30	30.472	2,256,380
2022-08-12	157.60	166.80	157.60	166.80	30.381	17,020
2022-08-11	158.70	159.80	157.10	158.51	28.871	25,630
2022-08-10	149.35	158.10	148.36	152.20	27.721	27,820
2022-08-09	149.30	149.30	146.80	148.35	27.020	11,310
2022-08-08	146.90	151.30	146.50	150.30	27.375	25,395
2022-08-05	148.42	148.42	145.50	147.19	26.809	15,665
2022-08-04	149.63	149.63	148.29	148.30	27.011	23,655
2022-08-03	148.15	151.40	148.15	150.85	27.475	14,870
2022-08-02	149.90	149.90	148.10	148.20	26.993	30,310
2022-08-01	150.30	150.50	149.46	150.37	27.388	9,550
2022-07-29	145.10	151.40	145.10	148.70	27.084	19,930
2022-07-28	143.91	143.91	143.00	143.65	26.165	20,625
2022-07-27	147.55	147.80	143.60	144.57	26.331	28,225
2022-07-26	149.50	149.50	146.70	146.70	26.720	18,040
2022-07-25	152.20	152.20	149.60	151.99	27.683	12,615
2022-07-22	146.30	154.70	145.00	152.59	27.793	31,105
2022-07-21	146.00	146.00	144.00	145.70	26.538	78,180
2022-07-20	146.20	146.20	144.20	145.41	26.485	35,920
2022-07-19	146.90	146.90	144.50	144.62	26.341	60,430
2022-07-18	144.20	145.90	141.90	144.68	26.351	47,170
2022-07-15	137.35	143.00	133.00	137.27	25.002	69,280
2022-07-14	137.40	137.40	134.40	135.57	24.692	25,770
2022-07-13	141.85	142.00	138.20	139.30	25.372	36,990
2022-07-12	132.90	141.10	131.70	141.10	25.700	46,945
2022-07-11	133.85	136.50	132.69	136.10	24.789	55,405
2022-07-08	139.00	139.00	135.10	135.84	24.741	65,660
2022-07-07	141.15	142.00	137.30	137.88	25.113	115,165
2022-07-06	134.50	139.40	134.40	137.62	25.065	15,890
2022-07-05	129.85	134.50	129.60	131.15	23.888	62,715
2022-07-04	136.10	136.10	128.61	128.61	23.425	69,005
2022-07-01	133.85	138.20	133.10	136.65	24.889	42,340
2022-06-30	137.05	139.00	133.42	134.00	24.407	130,545
2022-06-29	140.80	140.80	137.90	139.28	25.367	17,025
2022-06-28	144.60	145.20	141.40	142.38	25.934	17,610
2022-06-27	141.90	144.30	141.90	142.24	25.908	7,890
2022-06-23	142.90	142.90	137.40	138.64	25.252	46,505
2022-06-22	142.70	142.92	139.20	141.59	25.789	113,925
2022-06-21	145.05	147.10	144.24	146.58	26.699	24,795
2022-06-20	146.30	147.89	145.35	146.66	26.713	25,135
2022-06-17	143.35	147.50	142.80	142.81	26.010	46,995
2022-06-16	144.76	144.76	143.03	143.34	26.107	77,600
2022-06-15	145.35	147.21	144.80	147.21	26.812	41,390
2022-06-14	144.90	144.90	140.40	141.66	25.803	71,785
2022-06-13	145.05	147.00	144.53	145.10	26.428	73,200
2022-06-10	149.00	149.00	145.90	148.01	26.958	110,315
2022-06-09	155.01	155.01	151.09	151.11	27.524	47,190
2022-06-08	154.50	156.70	154.50	156.39	28.485	10,725
2022-06-07	153.01	155.50	153.01	155.06	28.242	121,240
2022-06-01	164.31	164.31	156.60	164.31	29.928	20,845
2022-05-31	163.55	166.23	161.30	162.00	29.507	33,595
2022-05-30	165.41	165.41	164.50	164.99	30.052	11,530
2022-05-27	161.30	167.40	161.30	166.12	30.258	50,510
2022-05-25	161.40	161.40	159.56	159.56	29.062	1,535
2022-05-24	160.50	162.90	160.50	161.50	29.416	26,070
2022-05-23	162.90	164.10	160.80	163.78	29.830	12,340

← NewerPage 18 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.