Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	140.00	142.40	136.90	141.50	25.765	624,815
2022-07-06	135.60	139.40	133.80	139.40	25.382	287,120
2022-07-05	129.20	134.80	129.20	133.20	24.253	382,145
2022-07-04	138.50	139.90	128.00	128.70	23.434	487,725
2022-07-01	133.90	138.30	133.20	138.20	25.164	277,715
2022-06-30	139.00	139.10	132.80	134.00	24.399	462,910
2022-06-29	140.80	142.40	137.40	140.00	25.492	176,325
2022-06-28	144.00	146.00	141.40	143.00	26.038	324,105
2022-06-27	138.40	145.00	138.40	144.00	26.220	284,965
2022-06-23	142.90	143.90	136.50	138.40	25.200	488,545
2022-06-22	142.40	143.10	136.90	142.90	26.020	585,485
2022-06-21	143.00	147.90	142.50	143.30	26.093	638,810
2022-06-20	146.50	149.30	144.40	147.00	26.766	296,445
2022-06-17	145.00	147.70	142.50	146.10	26.602	646,930
2022-06-16	149.00	149.00	142.00	142.60	25.965	687,645
2022-06-15	145.60	147.90	144.20	146.20	26.621	526,490
2022-06-14	147.20	147.20	138.70	144.20	26.256	648,565
2022-06-13	143.20	147.00	142.50	145.50	26.493	432,845
2022-06-10	151.00	151.90	144.70	146.80	26.730	284,730
2022-06-09	158.40	158.40	150.50	151.10	27.513	292,645
2022-06-08	150.50	157.00	150.50	156.40	28.478	221,435
2022-06-07	150.00	155.80	150.00	154.80	28.186	226,045
2022-06-03	154.90	157.00	154.50	154.70	28.168	191,365
2022-06-02	156.60	157.00	153.40	154.60	28.150	159,680
2022-06-01	166.60	166.60	156.50	156.60	28.514	225,785
2022-05-31	162.00	166.70	160.40	164.30	29.916	987,210
2022-05-30	166.70	169.30	164.40	165.00	30.044	247,635
2022-05-27	159.60	167.30	159.60	166.70	30.353	372,485
2022-05-25	162.00	163.30	156.90	156.90	28.569	188,215
2022-05-24	162.00	163.50	160.70	161.40	29.388	476,065
2022-05-23	163.60	164.50	160.40	162.80	29.643	175,485
2022-05-20	162.50	165.30	160.40	163.30	29.734	225,105
2022-05-19	160.30	161.30	156.80	161.30	29.370	261,975
2022-05-18	157.50	161.80	156.30	160.30	29.188	201,315
2022-05-17	161.10	163.20	157.20	157.50	28.678	361,595
2022-05-16	155.50	159.50	155.10	159.00	28.951	310,625
2022-05-13	160.40	160.40	154.10	155.10	28.241	326,445
2022-05-12	153.50	158.70	150.40	156.60	28.514	1,221,715
2022-05-11	147.10	155.00	147.10	155.00	28.223	623,780
2022-05-10	149.40	149.70	146.20	147.10	26.784	548,035
2022-05-09	151.30	151.30	143.60	144.90	26.384	513,795
2022-05-06	154.00	154.50	149.80	151.30	27.549	681,590
2022-05-05	155.70	159.50	154.20	154.20	28.077	533,890
2022-05-04	157.50	157.70	153.10	155.10	28.241	381,315
2022-05-03	160.30	162.30	157.40	157.50	28.678	363,985
2022-05-02	161.50	162.00	154.60	160.30	29.188	599,855
2022-04-29	162.00	164.40	160.90	161.40	29.388	640,270
2022-04-28	160.60	164.60	160.60	162.80	29.643	325,535
2022-04-27	160.30	163.10	158.30	161.10	29.334	409,770
2022-04-26	162.00	164.70	159.80	160.30	29.188	443,415
2022-04-25	166.50	166.50	161.50	161.70	29.443	465,145
2022-04-22	168.00	169.30	165.90	166.50	30.317	703,715
2022-04-21	169.00	170.80	166.70	169.30	30.827	496,230
2022-04-20	168.80	169.50	164.50	168.00	30.590	1,224,865
2022-04-19	181.00	181.00	166.30	168.20	30.626	1,645,010
2022-04-14	183.60	184.00	175.10	179.80	32.739	956,455
2022-04-13	189.90	191.60	179.80	183.60	33.430	763,545
2022-04-12	187.60	192.40	183.50	188.10	34.250	382,935
2022-04-11	187.80	190.00	185.20	187.60	34.159	378,080
2022-04-08	186.20	192.10	186.20	189.00	34.414	342,000

← NewerPage 19 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.