Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.880	33.145	32.880	33.145	32.370	14,394
2026-01-21	32.910	32.910	32.420	32.595	31.833	1,479
2026-01-20	33.940	34.150	33.697	33.697	32.909	10,784
2026-01-19	34.455	34.545	34.248	34.388	33.584	12,989
2026-01-16	35.055	35.100	34.913	34.978	34.161	31,642
2026-01-15	34.495	35.195	34.225	34.840	34.026	8,799
2026-01-14	34.540	34.575	33.828	33.892	33.100	66,976
2026-01-13	34.830	35.195	34.830	35.195	34.372	16,117
2026-01-12	34.955	35.190	34.935	35.007	34.189	6,723
2026-01-09	34.670	34.720	34.583	34.662	33.852	1,131
2026-01-08	35.015	35.065	34.790	35.065	34.245	3,577
2026-01-07	33.500	35.035	33.500	34.338	33.535	2,556
2026-01-05	32.690	32.790	32.685	32.790	32.024	11,436
2026-01-02	33.140	33.140	33.040	33.040	32.268	1,816
2025-12-30	33.085	33.215	33.083	33.215	32.439	4,859
2025-12-29	32.693	33.395	32.693	33.395	32.614	3,696
2025-12-23	32.445	32.700	32.430	32.548	31.787	1,720
2025-12-22	32.320	32.320	32.150	32.200	31.447	512
2025-12-19	32.460	32.681	32.460	32.665	31.902	4,859
2025-12-18	32.825	32.938	32.645	32.785	32.019	988
2025-12-16	32.110	32.625	32.000	32.480	31.721	29,580
2025-12-15	32.760	32.828	32.273	32.330	31.574	1,394
2025-12-12	32.710	33.073	32.710	32.895	32.126	2,902
2025-12-11	32.670	32.800	32.670	32.800	32.033	734
2025-12-10	32.865	32.915	32.603	32.745	31.980	20,047
2025-12-09	32.953	32.953	32.753	32.895	32.126	2,644
2025-12-08	33.145	33.235	32.920	33.080	32.307	1,660
2025-12-05	33.440	33.515	33.160	33.205	32.429	11,945
2025-12-04	33.205	33.515	33.190	33.320	32.541	2,568
2025-12-03	33.225	33.225	32.955	32.955	32.185	1,494
2025-12-02	33.325	33.325	33.290	33.290	32.512	9,593
2025-12-01	33.260	33.450	33.148	33.348	32.568	3,566
2025-11-28	33.575	33.575	33.485	33.485	32.702	3,054
2025-11-26	33.220	33.875	33.220	33.875	33.084	1,501
2025-11-25	33.620	33.620	33.063	33.095	32.322	572
2025-11-24	33.265	33.510	33.115	33.115	32.341	16,076
2025-11-21	32.608	32.945	32.608	32.615	31.853	11,503
2025-11-20	32.840	32.840	32.485	32.813	32.046	23,297
2025-11-19	32.600	32.965	32.420	32.905	32.136	2,011
2025-11-18	32.740	32.940	32.740	32.775	32.009	10,916
2025-11-17	33.555	33.555	33.373	33.373	32.593	1,377
2025-11-14	33.200	33.230	33.200	33.230	32.453	1,025
2025-11-13	33.425	33.443	33.370	33.443	32.661	1,071
2025-11-12	33.345	33.345	33.303	33.310	32.531	375
2025-11-11	32.990	32.990	32.965	32.990	32.219	789
2025-11-10	33.565	33.565	33.100	33.175	32.400	3,469
2025-11-07	33.935	33.935	33.440	33.460	32.678	86
2025-11-06	33.570	33.850	33.515	33.770	32.981	5,033
2025-11-05	33.705	34.105	33.555	33.975	33.181	3,857
2025-11-04	33.715	33.715	33.608	33.690	32.903	17,721
2025-11-03	34.310	34.318	34.065	34.185	33.386	432
2025-10-30	34.840	34.840	34.465	34.574	33.766	1,489
2025-10-29	34.750	35.190	34.750	34.913	34.097	820
2025-10-28	35.070	35.070	34.885	34.885	34.070	32,469
2025-10-27	35.145	35.332	35.145	35.332	34.507	1,841
2025-10-24	35.630	35.845	35.215	35.330	34.504	6,594
2025-10-23	35.800	36.045	35.760	36.045	35.203	3,083
2025-10-22	35.985	35.985	35.585	35.715	34.880	2,609
2025-10-21	35.515	36.125	35.072	35.285	34.460	2,018
2025-10-20	34.405	34.645	34.233	34.405	33.601	4,009

← NewerPage 4 of 21 · 1,227 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.