Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	34.410	34.485	34.250	34.459	33.654	17,153
2025-10-16	34.268	34.940	34.268	34.890	34.075	4,354
2025-10-15	34.775	34.775	33.968	34.153	33.355	26,444
2025-10-14	34.200	34.200	33.645	33.645	32.859	840
2025-10-13	32.755	33.670	32.755	33.670	32.883	3,570
2025-10-10	31.645	32.700	31.645	32.105	31.355	15,060
2025-10-09	31.120	31.120	30.910	30.910	30.188	334
2025-10-08	30.655	30.970	30.655	30.930	30.207	15,516
2025-10-07	30.910	31.233	30.800	31.120	30.393	4,902
2025-10-06	30.835	30.835	30.490	30.769	30.050	17,756
2025-10-03	30.438	30.670	30.433	30.670	29.953	686
2025-10-02	31.125	31.125	29.753	30.255	29.548	7,924
2025-10-01	31.608	31.608	31.080	31.120	30.393	6,438
2025-09-30	30.855	31.767	30.855	31.767	31.024	50,332
2025-09-29	31.025	31.025	30.753	31.000	30.275	3,144
2025-09-26	30.110	30.750	30.110	30.730	30.012	1,863
2025-09-25	30.655	30.655	30.428	30.428	29.716	287
2025-09-24	31.240	31.300	31.000	31.000	29.924	16,484
2025-09-23	31.520	31.520	31.403	31.403	30.313	559
2025-09-22	31.570	31.570	30.995	30.995	29.919	186
2025-09-19	32.645	32.715	31.880	32.459	31.333	2,491
2025-09-18	32.680	33.290	32.680	32.755	31.618	5,635
2025-09-17	32.060	32.640	32.060	32.615	31.483	46,783
2025-09-16	32.360	32.373	31.965	32.373	31.249	1,593
2025-09-15	32.280	32.725	32.280	32.530	31.401	2,541
2025-09-12	32.170	32.170	32.065	32.065	30.952	5,140
2025-09-11	31.625	31.905	31.625	31.766	30.663	1,757
2025-09-10	31.660	31.855	31.520	31.802	30.698	8,615
2025-09-09	31.755	31.755	31.400	31.489	30.395	8,909
2025-09-08	31.365	31.493	31.280	31.280	30.194	4,117
2025-09-05	30.965	31.098	30.627	31.035	29.958	22,618
2025-09-04	30.610	30.610	30.535	30.535	29.475	701
2025-09-03	30.865	30.865	30.405	30.610	29.547	32,586
2025-09-02	31.710	31.710	30.655	31.098	30.018	38,012
2025-09-01	31.775	31.775	31.395	31.412	30.322	5,666
2025-08-29	31.450	31.591	31.450	31.591	30.494	1,140
2025-08-28	32.465	32.465	31.740	31.745	30.643	1,467
2025-08-27	32.285	32.535	32.285	32.315	31.193	1,902
2025-08-26	31.440	31.768	31.400	31.724	30.623	3,458
2025-08-22	32.000	32.000	31.780	31.826	30.721	11,413
2025-08-21	31.532	31.532	31.532	31.532	30.437	843
2025-08-20	31.765	32.165	31.695	31.989	30.878	5,895
2025-08-19	31.540	31.810	31.540	31.550	30.454	2,378
2025-08-18	31.145	31.440	31.100	31.440	30.349	2,212
2025-08-15	31.690	31.690	31.555	31.590	30.494	1,277
2025-08-14	31.815	31.950	31.815	31.875	30.769	1,930
2025-08-13	31.925	31.960	31.530	31.765	30.662	2,931
2025-08-12	32.165	32.165	31.775	31.870	30.763	2,850
2025-08-11	32.390	32.685	32.180	32.358	31.235	10,648
2025-08-08	32.668	32.668	32.338	32.499	31.371	5,264
2025-08-07	32.155	32.570	32.141	32.141	31.025	8,240
2025-08-06	32.613	32.613	31.862	31.871	30.764	6,741
2025-08-05	32.200	32.216	32.200	32.216	31.098	1,143
2025-08-04	32.030	32.350	32.030	32.050	30.937	1,135
2025-08-01	31.378	31.740	31.343	31.703	30.602	2,582
2025-07-31	32.300	32.300	31.775	31.876	30.769	8,431
2025-07-30	33.090	33.090	32.098	32.621	31.488	17,342
2025-07-29	33.478	33.478	32.980	33.343	32.185	1,608
2025-07-28	33.830	33.985	33.498	33.875	32.699	7,795
2025-07-25	33.795	33.795	33.255	33.567	32.402	13,811

← NewerPage 5 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.