Atrium Ljungberg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 32.505 | 33.000 | 32.505 | 32.699 | 31.564 | 16,439 |
| 2025-04-17 | 31.315 | 31.543 | 31.230 | 31.543 | 30.448 | 1,107 |
| 2025-04-16 | 31.580 | 31.660 | 31.200 | 31.660 | 30.561 | 2,271 |
| 2025-04-15 | 30.955 | 31.439 | 30.955 | 31.439 | 30.348 | 254 |
| 2025-04-14 | 30.310 | 30.695 | 30.250 | 30.685 | 29.620 | 12,884 |
| 2025-04-11 | 29.435 | 30.408 | 29.398 | 30.000 | 28.959 | 13,199 |
| 2025-04-10 | 30.520 | 30.835 | 29.675 | 30.385 | 29.330 | 5,212 |
| 2025-04-09 | 28.555 | 28.800 | 28.000 | 28.800 | 27.800 | 4,196 |
| 2025-04-08 | 153.70 | 153.70 | 150.50 | 151.10 | 29.171 | 755 |
| 2025-04-07 | 157.80 | 157.80 | 155.80 | 156.40 | 30.194 | 4,720 |
| 2025-04-04 | 173.80 | 180.20 | 165.60 | 166.00 | 32.048 | 70,825 |
| 2025-04-03 | 170.20 | 172.60 | 170.20 | 171.00 | 33.013 | 1,655 |
| 2025-04-02 | 165.20 | 165.20 | 164.20 | 164.40 | 31.739 | 1,835 |
| 2025-04-01 | 165.60 | 167.20 | 164.80 | 167.20 | 32.279 | 25,005 |
| 2025-03-28 | 163.60 | 167.20 | 163.60 | 166.60 | 32.163 | 25,130 |
| 2025-03-27 | 162.80 | 163.80 | 162.80 | 162.80 | 31.430 | 2,005 |
| 2025-03-26 | 163.50 | 163.60 | 161.60 | 163.60 | 31.584 | 10,755 |
| 2025-03-25 | 161.40 | 161.40 | 161.00 | 161.00 | 31.082 | 535 |
| 2025-03-24 | 167.50 | 168.00 | 163.40 | 163.40 | 31.546 | 834,660 |
| 2025-03-21 | 166.80 | 166.80 | 165.20 | 166.80 | 32.202 | 2,045 |
| 2025-03-20 | 168.80 | 169.00 | 166.80 | 168.20 | 32.125 | 9,510 |
| 2025-03-19 | 168.00 | 168.00 | 166.80 | 167.00 | 31.896 | 9,970 |
| 2025-03-18 | 171.20 | 171.20 | 167.40 | 167.40 | 31.972 | 49,155 |
| 2025-03-17 | 169.60 | 170.60 | 168.20 | 170.60 | 32.583 | 3,020 |
| 2025-03-14 | 167.80 | 168.60 | 167.80 | 168.60 | 32.201 | 515 |
| 2025-03-13 | 165.00 | 167.00 | 165.00 | 167.00 | 31.896 | 8,610 |
| 2025-03-12 | 162.50 | 163.00 | 161.60 | 162.60 | 31.055 | 15,810 |
| 2025-03-11 | 162.90 | 165.80 | 161.80 | 161.80 | 30.902 | 21,615 |
| 2025-03-10 | 168.20 | 168.60 | 162.80 | 163.00 | 31.132 | 139,200 |
| 2025-03-07 | 166.90 | 168.40 | 165.60 | 168.20 | 32.125 | 11,665 |
| 2025-03-06 | 168.20 | 168.20 | 164.40 | 166.60 | 31.819 | 26,600 |
| 2025-03-05 | 173.20 | 173.20 | 170.40 | 170.40 | 32.545 | 2,840 |
| 2025-03-04 | 175.30 | 177.20 | 174.00 | 174.00 | 33.232 | 3,215 |
| 2025-03-03 | 177.60 | 177.60 | 175.00 | 176.20 | 33.653 | 2,405 |
| 2025-02-28 | 180.40 | 180.40 | 178.80 | 180.40 | 34.455 | 7,260 |
| 2025-02-27 | 180.60 | 181.00 | 180.20 | 180.40 | 34.455 | 12,585 |
| 2025-02-26 | 184.20 | 184.20 | 181.00 | 181.20 | 34.608 | 26,820 |
| 2025-02-25 | 181.60 | 184.60 | 181.60 | 182.59 | 34.874 | 30,625 |
| 2025-02-24 | 179.60 | 181.80 | 179.60 | 180.10 | 34.398 | 2,905 |
| 2025-02-21 | 180.00 | 181.20 | 177.60 | 177.90 | 33.977 | 2,450 |
| 2025-02-20 | 177.80 | 179.60 | 177.40 | 178.60 | 34.111 | 7,565 |
| 2025-02-19 | 181.80 | 181.80 | 177.00 | 177.80 | 33.958 | 28,805 |
| 2025-02-18 | 182.00 | 182.00 | 180.40 | 181.40 | 34.646 | 9,585 |
| 2025-02-17 | 184.00 | 184.40 | 182.20 | 183.20 | 34.990 | 4,820 |
| 2025-02-14 | 183.10 | 184.40 | 180.60 | 183.60 | 35.066 | 28,860 |
| 2025-02-13 | 182.40 | 183.80 | 182.40 | 183.50 | 35.047 | 5,920 |
| 2025-02-12 | 182.70 | 185.20 | 179.20 | 180.40 | 34.455 | 6,245 |
| 2025-02-11 | 188.40 | 188.40 | 182.00 | 186.18 | 35.558 | 23,195 |
| 2025-02-10 | 189.00 | 190.20 | 189.00 | 189.63 | 36.217 | 9,100 |
| 2025-02-07 | 193.85 | 194.80 | 190.00 | 190.00 | 36.288 | 1,440 |
| 2025-02-06 | 191.95 | 194.40 | 191.40 | 194.40 | 37.129 | 965 |
| 2025-02-05 | 190.10 | 192.40 | 189.60 | 191.66 | 36.606 | 98,910 |
| 2025-02-04 | 188.80 | 194.60 | 188.80 | 191.20 | 36.518 | 5,115 |
| 2025-02-03 | 193.40 | 193.40 | 188.60 | 190.85 | 36.451 | 43,205 |
| 2025-01-31 | 195.20 | 195.20 | 191.00 | 194.86 | 37.216 | 33,360 |
| 2025-01-30 | 200.00 | 205.00 | 200.00 | 205.00 | 39.153 | 2,210 |
| 2025-01-29 | 202.50 | 202.50 | 200.00 | 200.00 | 38.198 | 1,790 |
| 2025-01-28 | 201.45 | 203.50 | 199.60 | 203.00 | 38.771 | 15,635 |
| 2025-01-27 | 200.00 | 203.00 | 200.00 | 201.00 | 38.389 | 2,965 |
| 2025-01-24 | 201.10 | 202.00 | 196.00 | 197.00 | 37.625 | 4,050 |
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.