Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	190.00	190.50	186.20	186.20	33.904	346,645
2022-04-06	193.70	194.80	186.40	188.00	34.232	737,810
2022-04-05	198.40	198.40	192.80	193.40	35.215	322,410
2022-04-04	189.20	194.60	187.60	193.70	35.270	323,815
2022-04-01	194.90	194.90	185.20	190.30	34.650	1,059,810
2022-03-31	190.50	194.10	187.70	192.50	35.051	1,859,930
2022-03-30	197.70	197.70	188.00	190.10	34.614	2,378,145
2022-03-29	197.60	199.00	192.80	196.00	35.688	1,001,465
2022-03-28	192.60	195.90	191.20	193.90	35.306	264,500
2022-03-25	190.00	195.80	190.00	192.60	35.069	365,835
2022-03-24	199.90	200.20	190.00	190.00	34.596	401,740
2022-03-23	209.60	211.80	200.40	204.00	36.198	1,039,035
2022-03-22	209.00	211.60	206.40	208.60	37.014	1,159,555
2022-03-21	210.80	211.40	205.20	206.60	36.659	373,080
2022-03-18	206.80	207.60	203.20	207.60	36.837	1,080,145
2022-03-17	201.00	206.80	201.00	204.80	36.340	339,205
2022-03-16	197.00	203.00	197.00	201.00	35.666	423,665
2022-03-15	201.80	201.80	195.50	196.50	34.867	420,790
2022-03-14	195.00	202.20	194.90	199.90	35.471	401,830
2022-03-11	194.60	195.50	189.80	194.50	34.512	603,980
2022-03-10	193.80	193.80	186.20	189.80	33.678	557,215
2022-03-09	182.00	190.70	182.00	189.00	33.537	636,395
2022-03-08	182.80	187.00	179.80	181.60	32.223	442,655
2022-03-07	181.90	186.30	177.30	182.00	32.294	1,296,650
2022-03-04	192.00	194.40	184.60	185.40	32.898	265,135
2022-03-03	190.00	197.00	190.00	192.80	34.211	359,780
2022-03-02	195.10	196.90	190.90	195.20	34.637	361,630
2022-03-01	199.50	200.20	194.30	195.00	34.601	327,790
2022-02-28	192.60	198.90	192.10	198.90	35.293	567,830
2022-02-25	193.00	199.70	191.80	197.30	35.009	344,740
2022-02-24	185.50	195.30	185.50	191.50	33.980	593,660
2022-02-23	200.20	203.40	197.50	198.40	35.204	410,400
2022-02-22	194.50	201.40	191.20	200.20	35.524	784,690
2022-02-21	208.40	209.00	197.50	197.50	35.045	463,540
2022-02-18	211.80	212.80	208.00	208.80	37.050	335,845
2022-02-17	215.00	215.00	211.00	211.60	37.547	590,695
2022-02-16	211.20	214.60	210.40	212.40	37.689	748,800
2022-02-15	207.60	210.20	205.60	210.20	37.298	592,455
2022-02-14	208.60	208.60	202.80	207.60	36.837	902,455
2022-02-11	209.60	213.20	208.80	212.00	37.618	2,324,675
2022-02-10	213.00	213.00	202.00	207.00	36.730	762,090
2022-02-09	201.20	209.60	201.20	208.20	36.943	2,078,545
2022-02-08	205.20	208.20	200.60	201.60	35.772	1,000,135
2022-02-07	201.00	206.40	198.60	204.80	36.340	997,255
2022-02-04	202.40	204.20	201.00	201.00	35.666	1,354,235
2022-02-03	204.40	204.40	198.30	202.40	35.914	397,705
2022-02-02	204.80	204.80	201.40	202.00	35.843	224,355
2022-02-01	204.60	204.60	199.50	201.00	35.666	273,185
2022-01-31	199.80	202.80	196.90	201.40	35.737	368,320
2022-01-28	196.70	197.80	193.20	196.90	34.938	224,460
2022-01-27	195.00	199.90	193.00	196.70	34.903	314,500
2022-01-26	188.50	197.00	188.50	195.60	34.708	473,440
2022-01-25	189.60	193.30	185.90	188.50	33.448	1,007,510
2022-01-24	195.70	196.30	188.50	189.70	33.661	560,020
2022-01-21	196.60	197.10	193.30	195.60	34.708	266,740
2022-01-20	193.30	198.90	192.80	198.00	35.133	660,570
2022-01-19	182.40	188.50	181.20	187.10	33.199	397,015
2022-01-18	184.10	184.10	179.10	182.90	32.454	351,005
2022-01-17	189.60	190.00	184.10	184.10	32.667	226,670
2022-01-14	191.20	191.30	185.90	188.00	33.359	411,425

← NewerPage 20 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.