Atrium Ljungberg AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 211.00 | 215.00 | 206.50 | 214.00 | 40.872 | 7,545 |
| 2024-10-21 | 217.50 | 217.50 | 211.50 | 211.50 | 40.395 | 7,445 |
| 2024-10-18 | 220.00 | 221.50 | 217.50 | 219.00 | 41.827 | 22,880 |
| 2024-10-17 | 221.00 | 221.00 | 217.99 | 221.00 | 42.209 | 4,495 |
| 2024-10-16 | 222.00 | 223.00 | 221.00 | 223.00 | 42.591 | 4,930 |
| 2024-10-15 | 223.50 | 225.00 | 223.00 | 225.00 | 42.973 | 2,195 |
| 2024-10-14 | 226.50 | 226.50 | 223.00 | 226.00 | 43.164 | 4,395 |
| 2024-10-11 | 233.50 | 235.00 | 230.00 | 234.00 | 44.692 | 2,610 |
| 2024-10-10 | 236.00 | 236.00 | 228.50 | 231.50 | 44.214 | 16,115 |
| 2024-10-09 | 239.25 | 241.50 | 235.50 | 236.00 | 45.074 | 4,945 |
| 2024-10-08 | 239.50 | 242.00 | 239.50 | 240.50 | 45.933 | 1,355 |
| 2024-10-07 | 240.00 | 240.00 | 239.50 | 240.00 | 45.838 | 880 |
| 2024-10-04 | 244.50 | 245.50 | 242.50 | 243.00 | 46.411 | 1,425 |
| 2024-10-03 | 240.50 | 246.00 | 240.50 | 246.00 | 46.984 | 6,145 |
| 2024-10-02 | 249.25 | 251.50 | 244.50 | 251.50 | 48.034 | 3,580 |
| 2024-10-01 | 247.00 | 251.00 | 247.00 | 249.00 | 47.557 | 5,180 |
| 2024-09-30 | 246.75 | 248.00 | 244.00 | 246.00 | 46.984 | 13,345 |
| 2024-09-27 | 247.00 | 247.00 | 246.00 | 247.00 | 47.175 | 1,475 |
| 2024-09-26 | 245.00 | 246.50 | 245.00 | 246.50 | 47.079 | 1,350 |
| 2024-09-25 | 241.00 | 245.00 | 241.00 | 243.50 | 46.172 | 2,150 |
| 2024-09-24 | 245.25 | 247.00 | 242.50 | 243.50 | 46.172 | 13,610 |
| 2024-09-23 | 242.00 | 245.00 | 242.00 | 243.50 | 46.172 | 5,385 |
| 2024-09-20 | 240.00 | 240.50 | 235.00 | 238.50 | 45.224 | 1,246,580 |
| 2024-09-19 | 236.00 | 238.00 | 236.00 | 237.50 | 45.034 | 9,855 |
| 2024-09-18 | 234.00 | 237.50 | 234.00 | 236.00 | 44.750 | 13,175 |
| 2024-09-17 | 235.50 | 235.50 | 233.00 | 235.50 | 44.655 | 4,345 |
| 2024-09-16 | 235.25 | 237.00 | 233.00 | 233.50 | 44.276 | 1,855 |
| 2024-09-13 | 233.50 | 236.50 | 233.50 | 236.00 | 44.750 | 4,060 |
| 2024-09-12 | 231.00 | 232.00 | 231.00 | 232.00 | 43.992 | 1,335 |
| 2024-09-11 | 233.00 | 233.00 | 225.00 | 226.00 | 42.854 | 4,365 |
| 2024-09-10 | 234.50 | 238.00 | 234.50 | 237.50 | 45.034 | 2,630 |
| 2024-09-09 | 237.00 | 237.00 | 232.50 | 234.00 | 44.371 | 1,880 |
| 2024-09-06 | 231.50 | 238.00 | 229.00 | 237.50 | 45.034 | 1,455 |
| 2024-09-05 | 232.50 | 232.50 | 232.50 | 232.50 | 44.086 | 2,625 |
| 2024-09-04 | 228.75 | 232.00 | 228.00 | 230.00 | 43.612 | 4,340 |
| 2024-09-03 | 231.50 | 231.50 | 227.00 | 227.00 | 43.043 | 850 |
| 2024-09-02 | 235.75 | 236.50 | 234.00 | 235.50 | 44.655 | 1,205 |
| 2024-08-30 | 235.00 | 237.00 | 235.00 | 235.00 | 44.560 | 45,850 |
| 2024-08-29 | 236.25 | 238.00 | 230.50 | 232.00 | 43.992 | 7,385 |
| 2024-08-28 | 237.25 | 241.00 | 234.50 | 241.00 | 45.698 | 3,515 |
| 2024-08-27 | 243.00 | 243.00 | 236.00 | 237.00 | 44.940 | 3,065 |
| 2024-08-23 | 234.50 | 239.00 | 234.50 | 239.00 | 45.319 | 4,695 |
| 2024-08-22 | 230.00 | 232.00 | 230.00 | 232.00 | 43.992 | 2,665 |
| 2024-08-21 | 232.50 | 234.00 | 230.00 | 230.00 | 43.612 | 825 |
| 2024-08-20 | 233.50 | 233.50 | 233.50 | 233.50 | 44.276 | 20 |
| 2024-08-19 | 230.50 | 233.50 | 230.00 | 233.50 | 44.276 | 610 |
| 2024-08-16 | 230.00 | 230.50 | 229.00 | 229.50 | 43.517 | 1,080 |
| 2024-08-15 | 229.25 | 230.50 | 229.00 | 229.00 | 43.423 | 790 |
| 2024-08-14 | 230.00 | 230.00 | 228.00 | 229.00 | 43.423 | 155 |
| 2024-08-13 | 230.00 | 231.00 | 230.00 | 230.00 | 43.612 | 9,670 |
| 2024-08-12 | 234.00 | 234.50 | 229.00 | 229.00 | 43.423 | 7,785 |
| 2024-08-09 | 233.50 | 235.00 | 233.50 | 233.50 | 44.276 | 1,135 |
| 2024-08-08 | 233.50 | 233.50 | 229.50 | 231.00 | 43.802 | 3,415 |
| 2024-08-07 | 231.00 | 234.00 | 231.00 | 234.00 | 44.371 | 1,040 |
| 2024-08-06 | 227.50 | 227.50 | 221.50 | 227.50 | 43.138 | 1,245 |
| 2024-08-05 | 233.50 | 233.50 | 225.00 | 227.00 | 43.043 | 6,925 |
| 2024-08-02 | 230.00 | 238.00 | 229.50 | 237.50 | 45.034 | 5,885 |
| 2024-08-01 | 231.00 | 234.50 | 230.50 | 231.00 | 43.802 | 2,085 |
| 2024-07-31 | 232.00 | 232.00 | 230.50 | 231.50 | 43.897 | 3,615 |
| 2024-07-30 | 233.00 | 234.00 | 230.00 | 230.00 | 43.612 | 720 |
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.