Atrium Ljungberg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 195.20 | 200.50 | 195.20 | 200.00 | 38.198 | 85,515 |
| 2025-01-22 | 198.20 | 200.50 | 195.60 | 195.60 | 37.358 | 3,800 |
| 2025-01-21 | 196.85 | 199.20 | 196.80 | 199.00 | 38.007 | 2,830 |
| 2025-01-20 | 200.50 | 200.50 | 196.40 | 198.20 | 37.854 | 45,190 |
| 2025-01-17 | 196.30 | 200.50 | 195.80 | 199.60 | 38.122 | 119,650 |
| 2025-01-16 | 194.30 | 194.40 | 191.80 | 194.40 | 37.129 | 675 |
| 2025-01-15 | 188.80 | 193.40 | 188.80 | 192.40 | 36.747 | 1,800 |
| 2025-01-14 | 188.60 | 188.60 | 186.60 | 187.80 | 35.868 | 12,005 |
| 2025-01-13 | 187.40 | 187.40 | 185.00 | 185.00 | 35.333 | 875 |
| 2025-01-10 | 189.80 | 189.80 | 188.80 | 188.80 | 36.059 | 3,715 |
| 2025-01-09 | 190.20 | 191.00 | 190.20 | 190.20 | 36.327 | 805 |
| 2025-01-08 | 193.05 | 196.00 | 190.20 | 190.20 | 36.327 | 726,885 |
| 2025-01-07 | 198.40 | 198.40 | 193.00 | 193.40 | 36.938 | 1,710 |
| 2025-01-03 | 199.55 | 200.50 | 197.80 | 198.20 | 37.854 | 3,225 |
| 2025-01-02 | 196.85 | 199.00 | 196.20 | 198.80 | 37.969 | 3,740 |
| 2024-12-30 | 196.85 | 198.40 | 196.80 | 197.89 | 37.796 | 135,575 |
| 2024-12-27 | 194.30 | 196.80 | 194.00 | 196.60 | 37.549 | 5,340 |
| 2024-12-23 | 194.85 | 195.60 | 192.80 | 193.60 | 36.976 | 3,320 |
| 2024-12-20 | 192.40 | 196.40 | 192.40 | 196.20 | 37.472 | 5,435 |
| 2024-12-19 | 195.75 | 198.00 | 191.00 | 191.20 | 36.518 | 2,080 |
| 2024-12-18 | 197.20 | 199.40 | 197.20 | 198.60 | 37.931 | 1,980 |
| 2024-12-17 | 194.95 | 195.60 | 194.60 | 195.60 | 37.358 | 685 |
| 2024-12-16 | 194.85 | 196.20 | 194.80 | 195.40 | 37.320 | 22,755 |
| 2024-12-13 | 198.00 | 198.00 | 196.40 | 196.40 | 37.511 | 12,840 |
| 2024-12-12 | 196.20 | 196.20 | 195.20 | 196.00 | 37.434 | 3,425 |
| 2024-12-10 | 192.40 | 195.00 | 191.80 | 195.00 | 37.243 | 1,280 |
| 2024-12-09 | 197.00 | 197.00 | 195.00 | 195.00 | 37.243 | 2,020 |
| 2024-12-06 | 196.60 | 198.80 | 196.60 | 198.20 | 37.854 | 5,125 |
| 2024-12-05 | 195.85 | 196.80 | 194.20 | 194.20 | 37.091 | 7,620 |
| 2024-12-04 | 196.85 | 199.00 | 195.40 | 196.43 | 37.516 | 101,210 |
| 2024-12-03 | 203.00 | 203.00 | 198.40 | 198.40 | 37.893 | 1,345 |
| 2024-12-02 | 202.45 | 205.50 | 202.00 | 202.50 | 38.676 | 6,360 |
| 2024-11-29 | 203.50 | 203.50 | 203.50 | 203.50 | 38.867 | 310 |
| 2024-11-28 | 206.35 | 206.50 | 202.50 | 203.00 | 38.771 | 1,465,435 |
| 2024-11-27 | 198.60 | 206.50 | 198.60 | 206.50 | 39.440 | 9,035 |
| 2024-11-26 | 200.00 | 200.00 | 198.00 | 198.00 | 37.816 | 5,340 |
| 2024-11-25 | 201.45 | 202.50 | 199.80 | 201.50 | 38.485 | 64,510 |
| 2024-11-22 | 198.40 | 201.00 | 198.40 | 201.00 | 38.389 | 7,495 |
| 2024-11-21 | 195.00 | 195.00 | 194.00 | 194.80 | 37.205 | 5,590 |
| 2024-11-20 | 199.40 | 199.40 | 196.20 | 196.20 | 37.472 | 865 |
| 2024-11-19 | 200.20 | 200.50 | 198.40 | 200.50 | 38.294 | 8,660 |
| 2024-11-18 | 202.55 | 203.50 | 201.50 | 201.50 | 38.485 | 1,050 |
| 2024-11-15 | 213.00 | 219.00 | 205.50 | 206.00 | 39.344 | 844,315 |
| 2024-11-14 | 207.50 | 209.50 | 207.50 | 209.50 | 40.013 | 1,765 |
| 2024-11-13 | 209.00 | 209.00 | 207.00 | 207.50 | 39.631 | 2,235 |
| 2024-11-12 | 213.00 | 213.00 | 210.00 | 212.50 | 40.586 | 9,065 |
| 2024-11-11 | 215.75 | 218.00 | 215.00 | 216.00 | 41.254 | 790 |
| 2024-11-08 | 213.00 | 215.00 | 212.50 | 214.00 | 40.872 | 1,520 |
| 2024-11-07 | 209.50 | 212.00 | 209.50 | 212.00 | 40.490 | 600 |
| 2024-11-06 | 209.00 | 209.00 | 204.50 | 206.50 | 39.440 | 50,210 |
| 2024-11-05 | 212.50 | 213.00 | 209.00 | 209.50 | 40.013 | 2,760 |
| 2024-11-04 | 212.00 | 214.00 | 212.00 | 214.00 | 40.872 | 620 |
| 2024-11-01 | 214.00 | 214.00 | 213.00 | 213.00 | 40.681 | 635 |
| 2024-10-31 | 213.50 | 215.00 | 210.50 | 214.00 | 40.872 | 19,040 |
| 2024-10-30 | 212.00 | 214.00 | 210.50 | 213.00 | 40.681 | 12,925 |
| 2024-10-29 | 213.00 | 213.00 | 210.00 | 210.00 | 40.108 | 2,790 |
| 2024-10-28 | 212.00 | 213.00 | 211.00 | 213.00 | 40.681 | 4,700 |
| 2024-10-25 | 210.50 | 212.50 | 210.00 | 211.00 | 40.299 | 4,630 |
| 2024-10-24 | 212.00 | 213.00 | 210.00 | 210.00 | 40.108 | 2,725 |
| 2024-10-23 | 211.00 | 211.50 | 209.00 | 211.00 | 40.299 | 5,870 |
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.