Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	163.15	164.80	162.60	162.70	29.634	2,700
2022-05-19	161.25	161.30	158.09	159.60	29.069	1,018,845
2022-05-18	160.30	160.91	160.30	160.30	29.197	12,575
2022-05-17	161.60	161.60	157.70	157.79	28.740	25,250
2022-05-16	156.40	159.10	155.50	159.10	28.978	840,120
2022-05-13	158.40	158.50	154.50	155.39	28.303	29,350
2022-05-12	153.85	157.40	151.50	153.73	28.000	176,510
2022-05-11	149.80	152.90	149.80	150.51	27.413	58,320
2022-05-10	147.75	148.41	146.30	146.83	26.743	87,745
2022-05-09	146.01	146.01	144.86	145.96	26.586	11,090
2022-05-06	153.00	153.00	150.20	152.00	27.685	62,795
2022-05-05	156.00	159.32	154.20	157.98	28.775	114,850
2022-05-04	155.71	155.71	153.80	154.68	28.174	27,395
2022-05-03	160.90	160.90	157.50	158.30	28.834	70,940
2022-04-29	161.25	163.90	161.20	162.35	29.570	42,645
2022-04-28	161.10	164.60	161.10	162.40	29.579	48,875
2022-04-27	160.84	163.00	160.84	161.87	29.483	91,745
2022-04-26	162.70	162.70	160.30	161.70	29.452	48,705
2022-04-25	165.80	165.80	161.50	163.34	29.751	61,370
2022-04-22	167.35	167.95	166.60	167.29	30.470	160,910
2022-04-21	168.40	169.50	167.50	168.32	30.657	103,370
2022-04-20	168.40	168.40	164.70	167.29	30.470	141,620
2022-04-19	175.90	175.90	166.60	174.81	31.840	206,245
2022-04-14	183.60	183.60	175.10	177.67	32.360	145,745
2022-04-13	191.05	191.30	182.76	183.89	33.493	93,260
2022-04-12	188.10	188.10	185.58	187.90	34.224	23,860
2022-04-11	187.75	189.60	185.80	187.60	34.169	74,575
2022-04-08	189.00	191.31	189.00	189.00	34.424	133,025
2022-04-07	189.06	189.06	186.20	186.49	33.967	40,255
2022-04-06	192.10	192.10	187.20	188.00	34.242	62,605
2022-04-05	196.00	196.30	192.70	193.94	35.325	101,470
2022-04-04	189.45	193.30	188.31	190.67	34.728	34,710
2022-04-01	190.70	190.70	185.90	186.81	34.026	131,075
2022-03-31	190.30	193.80	187.90	191.81	34.937	174,340
2022-03-30	196.40	196.40	188.40	190.02	34.611	426,715
2022-03-29	196.10	196.10	193.00	196.00	35.699	155,325
2022-03-28	192.20	194.30	191.70	193.60	35.262	15,715
2022-03-25	192.25	194.90	191.42	191.71	34.918	38,745
2022-03-24	198.00	198.00	192.22	192.22	35.011	20,660
2022-03-23	206.91	206.91	200.60	206.91	36.740	115,320
2022-03-22	208.44	211.40	208.44	210.02	37.292	50,530
2022-03-21	210.40	210.40	206.27	206.60	36.684	53,780
2022-03-18	205.40	207.60	204.80	205.33	36.458	70,285
2022-03-17	203.00	205.80	203.00	203.00	36.045	44,890
2022-03-16	199.48	201.74	199.48	200.40	35.583	36,450
2022-03-15	199.10	199.10	195.50	196.50	34.891	87,445
2022-03-14	198.93	201.00	198.93	200.26	35.559	28,790
2022-03-11	192.65	195.00	190.50	194.75	34.580	65,145
2022-03-10	190.70	193.80	188.90	188.90	33.541	113,875
2022-03-09	189.25	190.70	182.00	189.09	33.575	443,535
2022-03-08	182.40	187.30	181.58	181.61	32.247	44,325
2022-03-07	181.45	183.62	177.70	180.27	32.008	65,930
2022-03-04	191.05	193.70	184.61	184.61	32.780	17,820
2022-03-03	192.72	196.70	192.72	192.80	34.234	63,985
2022-03-02	196.25	196.25	193.34	195.20	34.660	61,190
2022-03-01	197.86	197.86	194.70	197.04	34.987	39,640
2022-02-28	193.20	198.90	193.20	193.81	34.414	27,260
2022-02-25	195.05	199.70	192.90	193.59	34.373	79,675
2022-02-24	190.40	195.20	189.60	192.39	34.161	95,890
2022-02-23	198.55	203.00	197.71	197.71	35.106	74,990

← NewerPage 19 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.