Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.850	30.850	30.600	30.600	30.600	331
2026-04-20	30.700	30.850	30.450	30.700	30.700	1,141
2026-04-17	30.775	30.950	30.775	30.925	30.925	3,626
2026-04-16	29.950	30.700	29.950	30.700	30.700	1,461
2026-04-15	30.125	30.200	30.100	30.200	30.200	1,052
2026-04-14	29.900	30.350	29.825	30.350	30.350	3,212
2026-04-13	29.650	29.650	29.099	29.099	29.099	797
2026-04-10	29.850	29.900	29.550	29.600	29.600	12,020
2026-04-09	30.675	31.300	30.600	31.300	31.300	14,803
2026-04-08	30.650	30.700	30.250	30.250	30.250	76,223
2026-04-07	30.100	30.100	30.100	30.100	30.100	58
2026-04-02	29.803	30.035	29.630	29.855	29.855	15,625
2026-04-01	30.090	30.290	30.000	30.255	30.255	1,372,129
2026-03-31	29.325	29.325	29.325	29.325	29.325	50
2026-03-30	28.775	29.145	28.775	28.965	28.965	14,654
2026-03-27	28.670	28.780	28.670	28.780	28.780	369
2026-03-26	29.565	29.565	28.870	29.425	29.425	132
2026-03-25	29.395	29.793	29.205	29.688	29.688	9,263
2026-03-24	28.655	29.170	28.655	29.170	29.170	2,457
2026-03-23	29.545	29.545	28.665	29.013	29.013	3,132
2026-03-20	31.103	31.103	29.935	29.935	29.935	2,884
2026-03-19	31.660	31.660	31.660	31.660	30.920	11,852
2026-03-18	32.310	32.570	32.175	32.175	31.423	16,228
2026-03-17	32.375	32.640	32.375	32.640	31.877	20,317
2026-03-13	32.100	32.165	32.100	32.165	31.413	26
2026-03-12	32.465	32.550	32.465	32.550	31.789	754
2026-03-11	32.720	32.720	32.720	32.720	31.955	32,000
2026-03-10	32.875	32.900	32.740	32.900	32.131	15,860
2026-03-09	32.488	32.488	31.760	32.070	31.320	2,330
2026-03-06	33.375	33.375	33.005	33.180	32.405	2,214
2026-03-05	33.505	33.860	33.260	33.260	32.483	9,553
2026-03-04	32.875	32.880	32.865	32.865	32.097	4,218
2026-03-03	33.210	33.290	32.990	33.085	32.311	8,911
2026-03-02	34.400	34.405	34.170	34.370	33.567	16,417
2026-02-27	35.005	35.370	35.005	35.368	34.541	2,364
2026-02-26	34.345	35.000	34.345	34.640	33.830	8,268
2026-02-25	33.905	34.343	33.905	34.343	33.540	28,410
2026-02-24	33.993	34.445	33.993	34.325	33.523	3,584
2026-02-23	33.810	33.810	33.715	33.715	32.927	2,197
2026-02-20	33.050	33.870	33.050	33.815	33.025	11,450
2026-02-19	32.615	32.615	32.450	32.465	31.706	1,397
2026-02-18	32.435	32.450	32.263	32.263	31.508	2,078
2026-02-17	32.245	32.445	32.245	32.445	31.687	3,800
2026-02-16	32.555	32.675	32.255	32.455	31.696	11,589
2026-02-13	32.998	32.998	32.470	32.470	31.711	4,140
2026-02-12	32.845	33.065	32.845	33.065	32.292	2,404
2026-02-11	33.420	33.560	32.650	32.959	32.188	30,761
2026-02-10	33.358	33.358	33.130	33.199	32.423	1,817
2026-02-09	33.895	33.895	32.883	33.119	32.345	5,546
2026-02-06	33.075	33.650	33.075	33.416	32.634	3,842
2026-02-05	33.385	33.483	33.305	33.438	32.657	3,017
2026-02-04	33.185	33.740	33.185	33.584	32.799	15,829
2026-02-03	33.965	33.965	33.505	33.734	32.945	29,883
2026-02-02	33.510	34.080	33.510	33.696	32.908	46,400
2026-01-30	34.130	34.130	33.635	33.880	33.088	4,207
2026-01-29	33.940	34.785	33.940	33.986	33.192	2,404
2026-01-28	33.555	33.555	33.478	33.478	32.695	116
2026-01-27	33.375	33.415	33.110	33.140	32.365	2,566
2026-01-26	33.365	33.990	33.325	33.850	33.059	2,643
2026-01-23	33.685	33.685	33.416	33.416	32.635	3,394

← NewerPage 3 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.