Atrium Ljungberg AB Class B ATRLJ_B
OMXSTO · Sweden · Finance
SEK 23.10-1.00 (-4.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 23.10 | -4.15% | SEK 23.45 | SEK 23.50 | SEK 22.90 | 1.28M |
| 2026-09-30 | SEK 24.10 | +1.47% | SEK 23.95 | SEK 24.10 | SEK 22.95 | 2.74M |
| 2026-09-29 | SEK 23.75 | +0.42% | SEK 23.60 | SEK 24.15 | SEK 23.45 | 498.67K |
| 2026-09-28 | SEK 23.65 | -0.63% | SEK 23.80 | SEK 23.95 | SEK 23.50 | 308.26K |
| 2026-09-25 | SEK 23.80 | -1.04% | SEK 24.20 | SEK 24.30 | SEK 23.75 | 281.25K |
| 2026-09-24 | SEK 24.05 | -1.84% | SEK 24.65 | SEK 24.65 | SEK 24.05 | 193.31K |
| 2026-09-23 | SEK 24.50 | -2.20% | SEK 24.80 | SEK 25.25 | SEK 24.40 | 339.28K |
| 2026-09-22 | SEK 25.05 | -0.40% | SEK 25.35 | SEK 25.35 | SEK 24.95 | 1.32M |
| 2026-09-21 | SEK 25.15 | +1.21% | SEK 24.85 | SEK 25.30 | SEK 24.60 | 723.12K |
| 2026-09-18 | SEK 24.85 | -0.80% | SEK 25.20 | SEK 25.25 | SEK 24.80 | 552.63K |
| 2026-09-17 | SEK 25.05 | +2.24% | SEK 24.95 | SEK 25.35 | SEK 24.70 | 434.08K |
| 2026-09-16 | SEK 24.50 | +1.45% | SEK 24.20 | SEK 24.60 | SEK 24.20 | 318.03K |
| 2026-09-15 | SEK 24.15 | -1.83% | SEK 24.55 | SEK 24.65 | SEK 24.05 | 455.46K |
| 2026-09-14 | SEK 24.60 | -1.80% | SEK 24.95 | SEK 25.05 | SEK 24.55 | 193.66K |
| 2026-09-11 | SEK 25.05 | +0.80% | SEK 24.90 | SEK 25.10 | SEK 24.80 | 189.09K |
| 2026-09-10 | SEK 24.85 | -1.78% | SEK 25.30 | SEK 25.55 | SEK 24.85 | 415.56K |
| 2026-09-09 | SEK 25.30 | -1.17% | SEK 25.60 | SEK 25.65 | SEK 25.25 | 244.22K |
| 2026-09-08 | SEK 25.60 | -0.97% | SEK 25.85 | SEK 25.85 | SEK 25.50 | 222.53K |
| 2026-09-07 | SEK 25.85 | 0.00% | SEK 26.00 | SEK 26.00 | SEK 25.50 | 267.79K |
| 2026-09-04 | SEK 25.85 | +0.98% | SEK 25.60 | SEK 26.00 | SEK 25.40 | 392.68K |
| 2026-09-03 | SEK 25.60 | +1.59% | SEK 25.15 | SEK 25.80 | SEK 25.15 | 880.64K |
| 2026-09-02 | SEK 25.20 | -0.59% | SEK 25.10 | SEK 25.35 | SEK 25.00 | 317.97K |
| 2026-09-01 | SEK 25.35 | +1.00% | SEK 25.30 | SEK 25.45 | SEK 24.95 | 439.23K |
| 2026-08-31 | SEK 25.10 | -2.52% | SEK 25.75 | SEK 25.75 | SEK 25.00 | 1.07M |
| 2026-08-28 | SEK 25.75 | +0.59% | SEK 25.60 | SEK 26.25 | SEK 25.45 | 283.02K |
| 2026-08-27 | SEK 25.60 | +0.20% | SEK 25.60 | SEK 25.80 | SEK 25.40 | 637.99K |
| 2026-08-26 | SEK 25.55 | -0.58% | SEK 25.70 | SEK 25.75 | SEK 25.45 | 274.49K |
| 2026-08-25 | SEK 25.70 | -0.19% | SEK 25.75 | SEK 26.05 | SEK 25.55 | 170.54K |
| 2026-08-24 | SEK 25.75 | -0.39% | SEK 25.80 | SEK 25.95 | SEK 25.60 | 280.51K |
| 2026-08-21 | SEK 25.85 | +0.58% | SEK 25.70 | SEK 26.10 | SEK 25.55 | 192.77K |
| 2026-08-20 | SEK 25.70 | -0.58% | SEK 25.85 | SEK 26.00 | SEK 25.60 | 201.93K |
| 2026-08-19 | SEK 25.85 | -0.39% | SEK 25.95 | SEK 25.95 | SEK 25.50 | 271.33K |
| 2026-08-18 | SEK 25.95 | +0.19% | SEK 25.90 | SEK 26.10 | SEK 25.65 | 168.80K |
| 2026-08-17 | SEK 25.90 | -1.15% | SEK 26.20 | SEK 26.20 | SEK 25.70 | 3.54M |
| 2026-08-14 | SEK 26.20 | -0.57% | SEK 26.35 | SEK 26.50 | SEK 26.05 | 437.21K |
| 2026-08-13 | SEK 26.35 | +0.38% | SEK 26.25 | SEK 26.65 | SEK 26.10 | 193.59K |
| 2026-08-12 | SEK 26.25 | +0.57% | SEK 26.20 | SEK 26.65 | SEK 26.10 | 219.05K |
| 2026-08-11 | SEK 26.10 | -0.57% | SEK 26.25 | SEK 26.40 | SEK 26.10 | 231.01K |
| 2026-08-10 | SEK 26.25 | -1.50% | SEK 26.65 | SEK 26.65 | SEK 26.10 | 178.84K |
| 2026-08-07 | SEK 26.65 | +0.57% | SEK 26.55 | SEK 26.65 | SEK 26.25 | 260.84K |
| 2026-08-06 | SEK 26.50 | -0.38% | SEK 26.55 | SEK 26.80 | SEK 26.30 | 170.67K |
| 2026-08-05 | SEK 26.60 | -1.30% | SEK 27.00 | SEK 27.00 | SEK 26.55 | 457.67K |
| 2026-08-04 | SEK 26.95 | +0.75% | SEK 26.75 | SEK 27.00 | SEK 26.40 | 279.86K |
| 2026-08-03 | SEK 26.75 | +0.75% | SEK 26.60 | SEK 26.85 | SEK 26.35 | 220.02K |
| 2026-07-31 | SEK 26.55 | +0.38% | SEK 26.45 | SEK 26.70 | SEK 26.40 | 340.53K |
| 2026-07-30 | SEK 26.45 | +0.19% | SEK 26.40 | SEK 26.70 | SEK 26.35 | 293.89K |
| 2026-07-29 | SEK 26.40 | -0.56% | SEK 26.55 | SEK 26.65 | SEK 26.30 | 260.26K |
| 2026-07-28 | SEK 26.55 | +0.57% | SEK 26.50 | SEK 26.80 | SEK 26.40 | 252.87K |
| 2026-07-27 | SEK 26.40 | +1.73% | SEK 26.25 | SEK 26.50 | SEK 26.10 | 204.46K |
| 2026-07-24 | SEK 25.95 | -0.38% | SEK 26.10 | SEK 26.35 | SEK 25.75 | 200.57K |
| 2026-07-23 | SEK 26.05 | -1.70% | SEK 26.45 | SEK 26.80 | SEK 26.05 | 303.01K |
| 2026-07-22 | SEK 26.50 | +0.95% | SEK 26.25 | SEK 26.90 | SEK 26.10 | 198.94K |
| 2026-07-21 | SEK 26.25 | -0.76% | SEK 26.50 | SEK 26.55 | SEK 26.20 | 259.41K |
| 2026-07-20 | SEK 26.45 | -0.38% | SEK 26.50 | SEK 26.80 | SEK 26.40 | 344.82K |
| 2026-07-17 | SEK 26.55 | -1.48% | SEK 26.80 | SEK 27.15 | SEK 26.55 | 330.64K |
| 2026-07-16 | SEK 26.95 | -0.74% | SEK 27.30 | SEK 27.35 | SEK 26.80 | 271.53K |
| 2026-07-15 | SEK 27.15 | -0.18% | SEK 27.20 | SEK 27.40 | SEK 26.90 | 305.93K |
| 2026-07-14 | SEK 27.20 | +0.37% | SEK 27.05 | SEK 27.45 | SEK 26.60 | 321.26K |
| 2026-07-13 | SEK 27.10 | 0.00% | SEK 27.15 | SEK 27.35 | SEK 26.85 | 474.57K |
| 2026-07-10 | SEK 27.10 | 0.00% | SEK 27.15 | SEK 27.55 | SEK 26.95 | 344.35K |
| 2026-07-09 | SEK 27.10 | +1.31% | SEK 27.00 | SEK 27.15 | SEK 26.70 | 346.66K |
| 2026-07-08 | SEK 26.75 | -2.90% | SEK 27.55 | SEK 27.60 | SEK 26.25 | 785.14K |
| 2026-07-07 | SEK 27.55 | +0.18% | SEK 27.60 | SEK 27.90 | SEK 27.50 | 622.75K |
| 2026-07-06 | SEK 27.50 | +1.66% | SEK 27.05 | SEK 27.90 | SEK 27.05 | 821.83K |
| 2026-07-03 | SEK 27.05 | +1.69% | SEK 26.30 | SEK 27.35 | SEK 26.00 | 1.06M |
| 2026-07-02 | SEK 26.60 | +1.53% | SEK 26.20 | SEK 26.65 | SEK 26.00 | 682.66K |
| 2026-07-01 | SEK 26.20 | -0.38% | SEK 26.50 | SEK 26.50 | SEK 25.70 | 885.21K |
| 2026-06-30 | SEK 26.30 | +0.57% | SEK 26.45 | SEK 26.55 | SEK 26.15 | 748.92K |
| 2026-06-29 | SEK 26.15 | -0.19% | SEK 26.30 | SEK 26.45 | SEK 25.90 | 572.89K |
| 2026-06-26 | SEK 26.20 | -0.19% | SEK 26.60 | SEK 26.60 | SEK 25.90 | 1.09M |
| 2026-06-25 | SEK 26.25 | +0.19% | SEK 26.25 | SEK 26.55 | SEK 26.00 | 1.28M |
| 2026-06-24 | SEK 26.20 | +1.35% | SEK 26.00 | SEK 26.20 | SEK 25.70 | 985.94K |
| 2026-06-23 | SEK 25.85 | -0.39% | SEK 25.95 | SEK 25.95 | SEK 25.65 | 669.57K |
| 2026-06-22 | SEK 25.95 | -0.76% | SEK 26.15 | SEK 26.15 | SEK 25.55 | 647.45K |
| 2026-06-18 | SEK 26.15 | -0.76% | SEK 26.40 | SEK 26.45 | SEK 25.65 | 1.29M |
| 2026-06-17 | SEK 26.35 | +0.96% | SEK 26.55 | SEK 26.70 | SEK 26.25 | 1.31M |
| 2026-06-16 | SEK 26.10 | -1.88% | SEK 26.60 | SEK 26.70 | SEK 25.90 | 896.94K |
| 2026-06-15 | SEK 26.60 | 0.00% | SEK 26.80 | SEK 27.10 | SEK 26.50 | 489.94K |
| 2026-06-12 | SEK 26.60 | +0.95% | SEK 26.50 | SEK 26.65 | SEK 26.15 | 862.83K |
| 2026-06-11 | SEK 26.35 | -1.68% | SEK 26.55 | SEK 26.70 | SEK 26.15 | 327.96K |
| 2026-06-10 | SEK 26.80 | +0.75% | SEK 26.90 | SEK 26.90 | SEK 26.25 | 272.18K |
| 2026-06-09 | SEK 26.60 | -0.19% | SEK 26.65 | SEK 26.95 | SEK 26.50 | 457.51K |
| 2026-06-08 | SEK 26.65 | -0.37% | SEK 26.60 | SEK 26.70 | SEK 26.20 | 969.01K |
| 2026-06-05 | SEK 26.75 | -0.93% | SEK 27.00 | SEK 27.25 | SEK 26.65 | 1.14M |
| 2026-06-04 | SEK 27.00 | +0.93% | SEK 26.95 | SEK 27.10 | SEK 26.70 | 1.36M |
| 2026-06-03 | SEK 26.75 | -9.01% | SEK 27.35 | SEK 27.90 | SEK 26.75 | 5.35M |
| 2026-06-02 | SEK 29.40 | -0.17% | SEK 29.35 | SEK 29.95 | SEK 29.10 | 210.22K |
| 2026-06-01 | SEK 29.45 | -3.44% | SEK 30.50 | SEK 30.50 | SEK 29.20 | 1.75M |
| 2026-05-29 | SEK 30.50 | +0.99% | SEK 30.10 | SEK 30.50 | SEK 29.95 | 1.50M |
| 2026-05-28 | SEK 30.20 | 0.00% | SEK 30.15 | SEK 30.30 | SEK 29.90 | 340.41K |