Atrium Ljungberg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	184.90	195.10	184.60	193.60	34.353	1,179,605
2022-01-12	184.80	186.60	182.40	184.90	32.809	130,875
2022-01-11	185.90	187.00	181.40	183.20	32.507	213,850
2022-01-10	190.40	191.80	185.10	185.90	32.986	243,615
2022-01-07	198.00	198.00	190.20	190.30	33.767	306,230
2022-01-05	197.90	198.60	197.20	198.00	35.133	74,350
2022-01-04	198.80	200.40	197.20	197.90	35.116	601,695
2022-01-03	199.80	202.40	198.80	199.20	35.346	659,870
2021-12-30	199.20	201.00	198.20	199.70	35.435	89,055
2021-12-29	197.10	199.60	197.10	199.20	35.346	194,900
2021-12-28	198.20	198.50	196.90	197.20	34.992	69,590
2021-12-27	194.30	197.50	193.80	196.90	34.938	75,325
2021-12-23	193.90	194.90	193.00	193.70	34.370	93,515
2021-12-22	192.20	193.20	190.80	192.10	34.087	205,975
2021-12-21	190.70	194.10	190.70	192.20	34.104	197,350
2021-12-20	192.90	194.00	188.60	190.80	33.856	336,005
2021-12-17	190.30	193.70	188.90	193.50	34.335	678,495
2021-12-16	190.00	192.50	189.80	190.30	33.767	326,270
2021-12-15	185.50	190.60	184.60	189.80	33.678	509,390
2021-12-14	192.20	193.70	185.30	185.70	32.951	294,595
2021-12-13	200.00	203.40	192.30	192.30	34.122	489,835
2021-12-10	200.00	200.80	198.60	200.00	35.488	193,805
2021-12-09	206.20	206.20	200.00	200.20	35.524	185,515
2021-12-08	201.80	202.60	198.80	200.60	35.595	294,545
2021-12-07	198.30	202.60	198.30	201.40	35.737	595,880
2021-12-06	197.50	200.00	196.10	198.30	35.187	748,615
2021-12-03	200.80	202.80	197.00	197.50	35.045	752,055
2021-12-02	204.60	204.60	199.50	200.80	35.630	425,605
2021-12-01	200.40	207.40	200.40	204.40	36.269	383,925
2021-11-30	202.20	206.40	199.00	200.40	35.559	1,654,320
2021-11-29	201.00	205.00	201.00	202.40	35.914	611,860
2021-11-26	206.60	206.60	200.20	202.40	35.914	562,565
2021-11-25	206.80	211.00	205.40	209.40	37.156	249,775
2021-11-24	206.00	208.00	203.40	206.80	36.695	214,315
2021-11-23	210.20	210.40	204.60	204.60	36.305	456,170
2021-11-22	214.20	215.40	210.00	210.20	37.298	246,065
2021-11-19	212.60	214.20	210.40	214.20	38.008	156,330
2021-11-18	208.60	213.80	208.40	212.80	37.760	355,390
2021-11-17	206.80	209.00	205.80	208.40	36.979	4,512,900
2021-11-16	200.00	207.00	200.00	206.60	36.659	4,794,675
2021-11-15	200.00	201.00	198.50	200.60	35.595	190,305
2021-11-12	200.00	200.60	197.30	198.70	35.258	384,700
2021-11-11	201.20	202.40	199.60	200.00	35.488	380,770
2021-11-10	202.20	203.00	200.80	201.40	35.737	616,895
2021-11-09	202.80	203.80	201.60	202.20	35.879	225,600
2021-11-08	204.20	205.20	201.20	202.60	35.950	303,095
2021-11-05	203.00	207.80	202.80	204.20	36.234	377,360
2021-11-04	198.00	203.40	197.90	203.40	36.092	3,565,640
2021-11-03	197.10	199.20	195.80	198.10	35.151	431,980
2021-11-02	196.20	199.40	195.20	197.10	34.974	347,690
2021-11-01	197.20	198.60	196.40	197.80	35.098	383,840
2021-10-29	197.20	201.00	195.90	197.20	34.992	531,845
2021-10-28	199.50	200.40	198.40	200.40	35.559	662,950
2021-10-27	194.20	199.40	194.20	198.40	35.204	832,195
2021-10-26	196.30	198.60	194.90	196.40	34.850	390,825
2021-10-25	197.80	198.40	195.40	196.30	34.832	410,765
2021-10-22	196.80	200.20	195.60	198.40	35.204	274,520
2021-10-21	195.10	199.80	195.10	198.40	35.204	903,470
2021-10-20	197.90	198.60	195.30	197.80	35.098	398,655
2021-10-19	197.00	199.10	194.50	197.90	35.116	295,370

← NewerPage 21 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.