Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	197.20	201.40	197.20	200.31	35.568	55,530
2022-02-21	201.79	201.79	198.11	198.11	35.177	60,510
2022-02-18	212.60	212.60	208.20	210.01	37.290	75,090
2022-02-17	213.20	213.20	211.40	211.80	37.608	65,650
2022-02-16	211.10	213.80	211.00	212.72	37.771	58,465
2022-02-15	206.60	210.00	206.60	210.00	37.287	41,805
2022-02-14	208.60	208.60	202.80	208.22	36.972	114,270
2022-02-11	209.80	212.80	209.80	212.34	37.704	145,240
2022-02-10	210.40	210.40	205.40	207.00	36.755	70,095
2022-02-09	202.20	209.20	202.20	208.20	36.968	43,030
2022-02-08	205.20	207.20	201.60	201.60	35.797	42,045
2022-02-07	200.60	205.60	199.70	201.61	35.798	50,195
2022-02-04	201.60	204.00	201.00	202.79	36.008	102,520
2022-02-03	203.05	203.21	200.00	202.40	35.939	47,030
2022-02-02	201.60	203.80	201.60	202.99	36.043	23,030
2022-02-01	201.20	201.20	200.01	201.00	35.690	20,630
2022-01-31	200.20	201.40	197.10	201.40	35.761	7,600
2022-01-28	194.59	197.70	194.59	196.90	34.962	13,850
2022-01-27	196.55	199.30	196.55	196.70	34.926	27,165
2022-01-26	189.40	196.80	189.40	196.18	34.834	38,720
2022-01-25	190.00	191.30	186.70	188.39	33.451	65,495
2022-01-24	195.00	195.00	189.30	189.30	33.613	31,545
2022-01-21	195.45	196.60	194.77	195.60	34.731	10,975
2022-01-20	192.80	198.90	192.80	195.57	34.725	91,535
2022-01-19	185.30	187.56	185.30	187.10	33.222	13,285
2022-01-18	183.80	183.80	181.80	183.18	32.526	137,480
2022-01-17	189.05	189.60	184.10	188.02	33.386	44,625
2022-01-14	190.50	190.50	186.50	188.51	33.472	18,200
2022-01-13	192.60	194.00	192.60	193.71	34.396	9,700
2022-01-12	184.78	184.90	184.78	184.90	32.831	4,385
2022-01-11	183.80	183.80	182.02	183.20	32.529	17,710
2022-01-10	189.44	189.44	185.56	189.44	33.637	31,145
2022-01-07	196.00	196.00	190.30	190.30	33.790	12,970
2022-01-05	198.60	198.60	197.60	197.98	35.153	21,940
2022-01-04	197.95	200.20	197.20	198.28	35.207	83,765
2021-12-30	199.50	200.60	198.10	199.57	35.435	26,580
2021-12-29	196.45	199.60	196.00	198.42	35.232	37,610
2021-12-23	193.10	194.10	193.10	193.97	34.442	6,685
2021-12-22	191.91	192.12	191.91	192.10	34.110	29,625
2021-12-21	192.80	192.80	192.30	192.30	34.145	850
2021-12-20	190.20	193.70	190.20	191.95	34.083	16,860
2021-12-17	190.10	193.50	189.93	193.50	34.358	44,205
2021-12-16	190.98	190.98	190.00	190.17	33.767	8,735
2021-12-15	186.00	190.30	184.80	189.80	33.701	13,720
2021-12-14	190.40	190.40	185.50	185.70	32.973	9,225
2021-12-13	201.00	201.00	192.30	192.30	34.145	39,005
2021-12-10	199.65	200.20	199.00	199.96	35.505	673,310
2021-12-09	202.00	202.00	200.00	200.52	35.605	87,850
2021-12-08	201.00	201.00	200.60	200.60	35.619	13,375
2021-12-07	201.00	201.80	201.00	201.40	35.761	3,360
2021-12-03	200.85	201.18	197.50	197.50	35.069	19,300
2021-12-02	202.02	202.02	200.02	200.80	35.654	6,130
2021-12-01	203.65	206.80	201.70	204.40	36.294	40,820
2021-11-30	200.85	204.21	199.02	200.40	35.583	9,745
2021-11-29	202.40	203.80	202.40	202.40	35.939	2,680
2021-11-26	203.20	203.20	202.40	202.40	35.939	9,900
2021-11-25	207.85	209.40	206.60	209.40	37.182	5,355
2021-11-24	207.00	207.00	205.20	206.80	36.720	24,815
2021-11-23	210.20	210.20	204.58	204.60	36.329	2,240
2021-11-22	214.50	215.20	210.00	213.06	37.831	21,015

← NewerPage 20 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.