Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	171.60	174.10	168.40	171.00	31.136	282,360
2022-12-21	163.20	172.30	163.20	171.70	31.264	385,455
2022-12-20	160.40	165.50	157.80	164.50	29.953	541,640
2022-12-19	163.40	164.90	160.30	163.50	29.771	801,095
2022-12-16	172.00	175.50	162.80	162.80	29.643	2,722,800
2022-12-15	175.00	177.50	170.00	172.00	31.318	580,160
2022-12-14	180.30	181.80	178.30	180.20	32.811	566,915
2022-12-13	178.20	181.70	173.50	180.30	32.830	1,073,730
2022-12-12	179.10	180.90	177.10	178.00	32.411	476,125
2022-12-09	177.50	180.80	175.50	179.20	32.629	330,125
2022-12-08	173.00	177.70	170.70	177.50	32.320	979,920
2022-12-07	174.10	174.70	170.00	174.50	31.774	412,095
2022-12-06	175.40	177.00	172.90	174.10	31.701	288,255
2022-12-05	173.40	178.70	171.80	175.40	31.937	327,560
2022-12-02	170.10	176.00	168.90	172.70	31.446	384,115
2022-12-01	170.10	173.00	166.70	170.10	30.972	497,425
2022-11-30	165.20	168.30	165.00	167.90	30.572	4,096,540
2022-11-29	173.80	175.70	164.40	165.00	30.044	926,010
2022-11-28	174.30	175.40	170.90	173.80	31.646	421,515
2022-11-25	174.80	175.60	168.70	174.40	31.755	463,225
2022-11-24	167.20	175.90	167.20	174.10	31.701	540,200
2022-11-23	170.00	170.00	164.70	167.20	30.444	331,665
2022-11-22	163.80	168.30	162.10	167.20	30.444	264,945
2022-11-21	163.10	165.30	162.50	163.80	29.825	255,020
2022-11-18	160.50	164.50	160.00	163.10	29.698	241,040
2022-11-17	161.00	164.00	160.00	160.50	29.224	287,270
2022-11-16	164.90	167.00	158.90	162.50	29.589	257,170
2022-11-15	165.30	166.90	161.30	164.70	29.989	509,840
2022-11-14	167.00	169.00	165.10	165.30	30.098	222,205
2022-11-11	170.30	172.50	166.00	167.00	30.408	384,580
2022-11-10	162.80	170.90	152.80	170.30	31.009	967,610
2022-11-09	155.10	163.50	154.10	163.00	29.680	1,219,790
2022-11-08	149.50	156.00	149.50	155.20	28.259	588,880
2022-11-07	149.50	156.70	149.00	155.10	28.241	267,300
2022-11-04	154.40	154.80	148.80	149.80	27.276	184,255
2022-11-03	159.00	161.60	151.80	153.90	28.023	811,810
2022-11-02	159.00	161.70	154.00	159.90	29.115	550,970
2022-11-01	147.90	159.80	147.90	158.60	28.878	1,100,305
2022-10-31	143.60	147.70	141.20	147.70	26.894	276,980
2022-10-28	147.50	147.50	140.70	143.50	26.129	426,735
2022-10-27	138.70	148.70	137.50	148.10	26.967	1,122,595
2022-10-26	141.90	142.00	137.50	138.70	25.255	425,745
2022-10-25	132.30	141.00	130.10	141.00	25.674	1,137,820
2022-10-24	132.40	133.30	129.00	132.30	24.090	213,190
2022-10-21	132.70	136.30	130.20	131.60	23.962	338,855
2022-10-20	130.00	134.30	129.00	132.70	24.162	270,635
2022-10-19	140.10	140.20	129.60	129.60	23.598	235,425
2022-10-18	136.10	140.00	135.00	137.40	25.018	234,250
2022-10-17	132.00	138.40	130.00	135.90	24.745	341,180
2022-10-14	125.80	134.20	125.70	132.20	24.071	574,220
2022-10-13	121.40	125.30	117.90	121.90	22.196	601,835
2022-10-12	123.40	123.90	121.40	123.90	22.560	430,650
2022-10-11	121.60	124.30	120.20	123.40	22.469	424,930
2022-10-10	122.20	127.30	121.70	124.30	22.633	261,785
2022-10-07	131.80	131.80	121.90	121.90	22.196	245,740
2022-10-06	124.00	131.90	123.30	130.00	23.671	943,345
2022-10-05	132.90	132.90	123.20	123.90	22.560	588,000
2022-10-04	134.00	136.70	131.00	132.90	24.199	302,820
2022-10-03	137.50	137.50	130.40	135.80	24.727	389,195
2022-09-30	130.00	137.50	127.90	137.50	25.036	641,125

← NewerPage 17 of 22 · 1,263 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.