Atrium Ljungberg AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.165	33.638	33.165	33.474	32.312	9,944
2025-07-23	33.315	33.315	33.315	33.315	32.159	1,520
2025-07-22	33.290	33.365	33.210	33.210	32.057	8,901
2025-07-21	33.295	33.297	33.295	33.297	32.141	1,305
2025-07-18	32.865	32.925	32.680	32.794	31.655	4,129
2025-07-17	33.035	33.055	32.910	33.002	31.856	2,108
2025-07-16	33.205	33.205	32.340	32.340	31.217	5,059
2025-07-15	33.775	33.800	33.430	33.621	32.454	3,502
2025-07-14	33.355	33.555	33.295	33.295	32.139	7,333
2025-07-11	32.660	33.040	32.660	32.954	31.810	2,767
2025-07-10	32.780	33.170	32.755	32.755	31.618	3,791
2025-07-09	32.690	32.900	32.510	32.846	31.705	21,908
2025-07-08	32.705	32.818	32.705	32.818	31.679	1,264
2025-07-07	34.313	34.313	32.840	33.006	31.860	3,701
2025-07-04	33.350	35.000	33.350	34.543	33.344	45,488
2025-07-03	34.515	34.515	34.515	34.515	33.317	34
2025-07-02	33.620	33.805	33.565	33.655	32.486	4,719
2025-07-01	34.165	34.348	34.150	34.238	33.050	1,480
2025-06-30	34.828	34.828	33.865	33.911	32.734	7,218
2025-06-27	34.233	34.580	34.200	34.300	33.109	8,660
2025-06-26	34.083	34.390	34.080	34.243	33.054	2,696
2025-06-25	33.675	33.840	33.553	33.590	32.424	1,119
2025-06-24	33.680	33.680	32.685	32.685	31.550	2,368
2025-06-23	32.640	33.500	32.640	33.207	32.054	3,759
2025-06-19	33.243	33.243	32.840	32.970	31.825	4,376
2025-06-18	33.375	33.550	33.235	33.295	32.139	9,293
2025-06-17	33.070	33.090	32.655	32.858	31.717	1,435
2025-06-16	32.815	33.200	32.695	33.028	31.881	10,509
2025-06-13	32.410	32.745	32.310	32.460	31.333	2,171
2025-06-12	33.340	33.340	32.745	33.093	31.944	1,200
2025-06-11	33.785	33.785	33.550	33.660	32.492	4,104
2025-06-10	34.075	34.160	33.965	33.990	32.810	3,794
2025-06-09	33.790	34.130	33.715	34.050	32.868	1,201
2025-06-05	32.865	33.320	32.865	33.003	31.857	4,049
2025-06-04	32.660	32.995	32.465	32.541	31.411	3,478
2025-06-03	33.105	33.105	32.425	32.575	31.444	3,941
2025-06-02	32.135	33.095	32.135	32.983	31.838	5,034
2025-05-30	32.900	33.005	32.575	32.842	31.702	228,434
2025-05-28	31.995	31.995	31.701	31.701	30.601	6,179
2025-05-27	32.143	32.215	31.810	32.121	31.006	1,599
2025-05-23	32.075	32.075	31.475	31.560	30.464	524
2025-05-21	32.615	32.615	31.885	32.485	31.357	1,082
2025-05-20	32.715	32.815	32.403	32.608	31.476	2,078
2025-05-19	31.545	32.080	31.374	31.374	30.285	21,577
2025-05-16	31.915	32.125	31.885	32.106	30.991	2,530
2025-05-15	32.035	32.103	31.995	32.055	30.942	3,160
2025-05-14	32.845	32.850	32.025	32.025	30.913	28,644
2025-05-13	32.810	33.188	32.810	33.188	32.035	50,102
2025-05-12	32.265	33.065	32.265	32.970	31.826	25,246
2025-05-09	32.720	33.115	32.610	33.115	31.965	2,592
2025-05-08	33.550	33.615	33.055	33.055	31.908	36,452
2025-05-07	34.455	34.455	33.515	33.834	32.660	36,776
2025-05-06	33.505	34.140	33.445	34.095	32.911	2,078
2025-05-02	35.350	35.815	35.115	35.215	33.993	31,124
2025-04-30	33.593	34.295	33.593	34.295	33.105	18,795
2025-04-29	33.355	33.750	33.345	33.680	32.511	3,354
2025-04-28	33.170	33.170	33.100	33.100	31.951	1,598
2025-04-25	33.675	33.745	33.405	33.603	32.436	1,399
2025-04-24	32.900	33.745	32.780	33.360	32.202	23,728
2025-04-23	33.200	33.365	32.795	33.139	31.989	6,078

← NewerPage 6 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.