Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.350	26.850	26.350	26.697	26.697	4,482
2026-07-21	26.400	26.550	26.250	26.250	26.250	47,012
2026-07-20	26.525	26.750	26.500	26.632	26.632	14,010
2026-07-17	26.900	26.950	26.600	26.780	26.780	28,228
2026-07-16	27.050	27.050	26.850	26.986	26.986	5,638
2026-07-15	27.100	27.450	26.950	27.096	27.096	9,872
2026-07-14	26.850	27.300	26.800	27.028	27.028	4,964
2026-07-13	27.025	27.200	27.000	27.073	27.073	17,115
2026-07-10	27.350	27.450	26.950	27.329	27.329	66,329
2026-07-09	26.950	27.150	26.900	26.903	26.903	12,013
2026-07-08	26.450	26.800	26.450	26.613	26.613	36,685
2026-07-07	27.650	27.800	27.550	27.750	27.750	131,412
2026-07-06	27.200	27.850	27.200	27.453	27.453	125,830
2026-07-03	26.400	27.300	26.400	27.100	27.100	121,615
2026-07-02	26.100	26.600	26.100	26.600	26.600	75,703
2026-07-01	26.200	26.300	25.750	26.126	26.126	64,069
2026-06-30	26.250	26.400	26.200	26.300	26.300	95,338
2026-06-29	25.975	26.450	25.950	26.096	26.096	103,603
2026-06-26	26.200	26.300	25.950	26.141	26.141	145,504
2026-06-25	26.050	26.450	26.000	26.285	26.285	89,881
2026-06-24	26.000	26.250	25.750	25.879	25.879	144,553
2026-06-23	25.750	25.900	25.675	25.800	25.800	60,211
2026-06-22	25.850	25.900	25.600	25.900	25.900	7,525
2026-06-18	25.950	26.150	25.700	26.150	26.150	617,237
2026-06-17	26.500	26.550	26.400	26.501	26.501	105,919
2026-06-16	26.450	26.500	25.900	26.050	26.050	107,665
2026-06-15	26.950	26.950	26.550	26.600	26.600	49,013
2026-06-12	26.650	26.650	26.150	26.500	26.500	104,733
2026-06-11	26.450	26.600	26.400	26.529	26.529	15,746
2026-06-10	26.850	26.850	26.400	26.850	26.850	239,476
2026-06-09	26.700	26.950	26.550	26.750	26.750	1,231,805
2026-06-08	26.450	26.675	26.450	26.550	26.550	42,482
2026-06-05	26.950	27.200	26.750	26.750	26.750	280,459
2026-06-04	26.950	27.000	26.750	26.850	26.850	20,001
2026-06-03	27.550	27.750	26.800	26.850	26.850	234,032
2026-06-02	29.725	29.725	29.300	29.350	29.350	2,149
2026-06-01	29.675	30.000	29.300	29.300	29.300	98,234
2026-05-29	30.200	30.550	30.000	30.350	30.350	41,695
2026-05-27	30.600	30.600	30.400	30.400	30.400	26,630
2026-05-26	30.125	30.200	30.000	30.100	30.100	44,033
2026-05-22	29.500	29.600	29.450	29.550	29.550	1,257
2026-05-21	29.700	29.700	29.350	29.350	29.350	5,345
2026-05-20	29.200	29.750	28.950	29.750	29.750	92,788
2026-05-19	29.325	29.400	29.100	29.150	29.150	3,491
2026-05-18	28.400	28.800	28.400	28.800	28.800	24,493
2026-05-15	28.800	28.800	28.650	28.650	28.650	520
2026-05-13	29.050	29.050	28.800	28.800	28.800	6,170
2026-05-12	29.775	29.800	29.150	29.250	29.250	56,076
2026-05-11	29.250	29.975	29.250	29.950	29.950	3,386
2026-05-08	29.475	29.650	29.350	29.500	29.500	34,021
2026-05-07	30.450	30.450	29.350	29.550	29.550	10,513
2026-05-06	29.875	30.750	29.850	30.450	30.450	35,683
2026-05-05	30.000	30.000	29.300	29.900	29.900	173,242
2026-04-30	29.350	29.700	29.350	29.650	29.650	12,548
2026-04-29	28.950	29.400	28.950	29.400	29.400	18,738
2026-04-28	29.250	29.250	28.850	28.900	28.900	69
2026-04-27	29.500	29.500	29.300	29.300	29.300	2,050

← NewerPage 2 of 2 · 117 trading days

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.