Atrium Ljungberg AB Class B ATRLJ_B
OMXSTO · İsveç · Finans
SEK 23,10-1,00 (-%4,15)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |