Stockholm - Delayed Quote
SEK
Atrium Ljungberg AB (publ) (ATRLJ-B.ST)
21.25
-0.15
(-0.70%)
At close: October 30 at 12:59:43 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.45
21.60
21.15
21.25
21.25
336,223
Oct 29, 2026
21.40
21.70
21.30
21.40
21.40
621,913
Oct 28, 2026
21.40
21.55
21.20
21.40
21.40
439,298
Oct 27, 2026
21.50
21.55
21.15
21.45
21.45
453,474
Oct 26, 2026
21.55
21.95
21.45
21.55
21.55
363,608
Oct 23, 2026
21.10
21.65
21.05
21.50
21.50
596,768
Oct 22, 2026
20.80
21.25
20.80
21.20
21.20
863,335
Oct 21, 2026
21.00
21.30
20.90
20.95
20.95
717,598
Oct 20, 2026
20.75
21.20
20.75
21.00
21.00
832,868
Oct 19, 2026
21.15
21.15
20.65
20.85
20.85
865,265
Oct 16, 2026
21.25
21.55
21.20
21.25
21.25
533,241
Oct 15, 2026
21.40
21.60
21.10
21.20
21.20
788,464
Oct 14, 2026
20.80
21.55
20.80
21.30
21.30
764,792
Oct 13, 2026
20.75
20.90
20.55
20.80
20.80
514,005
Oct 12, 2026
21.20
21.25
20.15
20.65
20.65
2,068,033
Oct 9, 2026
21.85
22.15
21.20
21.20
21.20
2,586,372
Oct 8, 2026
22.60
22.70
22.05
22.20
22.20
1,171,995
Oct 7, 2026
22.95
22.95
22.65
22.65
22.65
768,158
Oct 6, 2026
23.00
23.15
22.75
22.95
22.95
297,842
Oct 5, 2026
22.75
23.05
22.55
22.85
22.85
1,528,021
Oct 2, 2026
23.05
23.05
22.65
22.80
22.80
607,052
Oct 1, 2026
23.45
23.50
22.90
23.10
23.10
1,286,506
Sep 30, 2026
23.95
24.10
22.95
24.10
24.10
2,740,970
Sep 29, 2026
23.60
24.15
23.45
23.75
23.75
498,665
Sep 28, 2026
23.80
23.95
23.50
23.65
23.65
308,263
Sep 25, 2026
24.20
24.30
23.75
23.80
23.80
281,245
Sep 24, 2026
24.65
24.65
24.05
24.05
24.05
193,311
Sep 23, 2026
24.80
25.25
24.40
24.50
24.50
339,275
Sep 22, 2026
25.35
25.35
24.95
25.05
25.05
1,321,712
Sep 21, 2026
24.85
25.30
24.60
25.15
25.15
723,119
Sep 18, 2026
25.20
25.25
24.80
24.85
24.85
552,627
Sep 17, 2026
24.95
25.35
24.70
25.05
25.05
434,081
Sep 16, 2026
24.20
24.60
24.20
24.50
24.50
318,029
Sep 15, 2026
24.55
24.65
24.05
24.15
24.15
455,459
Sep 14, 2026
24.95
25.05
24.55
24.60
24.60
193,659
Sep 11, 2026
24.90
25.10
24.80
25.05
25.05
189,094
Sep 10, 2026
25.30
25.55
24.85
24.85
24.85
415,561
Sep 9, 2026
25.60
25.65
25.25
25.30
25.30
244,216
Sep 8, 2026
25.85
25.85
25.50
25.60
25.60
222,534
Sep 7, 2026
26.00
26.00
25.50
25.85
25.85
267,790
Sep 4, 2026
25.60
26.00
25.40
25.85
25.85
392,683
Sep 3, 2026
25.15
25.80
25.15
25.60
25.60
880,642
Sep 2, 2026
25.10
25.35
25.00
25.20
25.20
317,974
Sep 1, 2026
25.30
25.45
24.95
25.35
25.35
439,229
Aug 31, 2026
25.75
25.75
25.00
25.10
25.10
1,065,837
Aug 28, 2026
25.60
26.25
25.45
25.75
25.75
283,015
Aug 27, 2026
25.60
25.80
25.40
25.60
25.60
637,988
Aug 26, 2026
25.70
25.75
25.45
25.55
25.55
274,492
Aug 25, 2026
25.75
26.05
25.55
25.70
25.70
170,542
Aug 24, 2026
25.80
25.95
25.60
25.75
25.75
280,506
Aug 21, 2026
25.70
26.10
25.55
25.85
25.85
192,770
Aug 20, 2026
25.85
26.00
25.60
25.70
25.70
201,933
Aug 19, 2026
25.95
25.95
25.50
25.85
25.85
271,333
Aug 18, 2026
25.90
26.10
25.65
25.95
25.95
168,797
Aug 17, 2026
26.20
26.20
25.70
25.90
25.90
3,541,819
Aug 14, 2026
26.35
26.50
26.05
26.20
26.20
437,210
Aug 13, 2026
26.25
26.65
26.10
26.35
26.35
193,589
Aug 12, 2026
26.20
26.65
26.10
26.25
26.25
219,045
Aug 11, 2026
26.25
26.40
26.10
26.10
26.10
231,014
Aug 10, 2026
26.65
26.65
26.10
26.25
26.25
178,838
Aug 7, 2026
26.55
26.65
26.25
26.65
26.65
260,836
Aug 6, 2026
26.55
26.80
26.30
26.50
26.50
170,670
Aug 5, 2026
27.00
27.00
26.55
26.60
26.60
457,673
Aug 4, 2026
26.75
27.00
26.40
26.95
26.95
279,863
Aug 3, 2026
26.60
26.85
26.35
26.75
26.75
220,016
Jul 31, 2026
26.45
26.70
26.40
26.55
26.55
340,525
Jul 30, 2026
26.40
26.70
26.35
26.45
26.45
293,886
Jul 29, 2026
26.55
26.65
26.30
26.40
26.40
260,257
Jul 28, 2026
26.50
26.80
26.40
26.55
26.55
252,873
Jul 27, 2026
26.25
26.50
26.10
26.40
26.40
204,460
Jul 24, 2026
26.10
26.35
25.75
25.95
25.95
200,574
Jul 23, 2026
26.45
26.80
26.05
26.05
26.05
303,008
Jul 22, 2026
26.25
26.90
26.10
26.50
26.50
198,937
Jul 21, 2026
26.50
26.55
26.20
26.25
26.25
259,408
Jul 20, 2026
26.50
26.80
26.40
26.45
26.45
344,818
Jul 17, 2026
26.80
27.15
26.55
26.55
26.55
330,640
Jul 16, 2026
27.30
27.35
26.80
26.95
26.95
271,531
Jul 15, 2026
27.20
27.40
26.90
27.15
27.15
305,925
Jul 14, 2026
27.05
27.45
26.60
27.20
27.20
321,255
Jul 13, 2026
27.15
27.35
26.85
27.10
27.10
474,566
Jul 10, 2026
27.15
27.55
26.95
27.10
27.10
344,346
Jul 9, 2026
27.00
27.15
26.70
27.10
27.10
346,658
Jul 8, 2026
27.55
27.60
26.25
26.75
26.75
785,138
Jul 7, 2026
27.60
27.90
27.50
27.55
27.55
622,751
Jul 6, 2026
27.05
27.90
27.05
27.50
27.50
821,828
Jul 3, 2026
26.30
27.35
26.00
27.05
27.05
1,063,489
Jul 2, 2026
26.20
26.65
26.00
26.60
26.60
682,663
Jul 1, 2026
26.50
26.50
25.70
26.20
26.20
885,205
Jun 30, 2026
26.45
26.55
26.15
26.30
26.30
748,924
Jun 29, 2026
26.30
26.45
25.90
26.15
26.15
572,886
Jun 26, 2026
26.60
26.60
25.90
26.20
26.20
1,087,803
Jun 25, 2026
26.25
26.55
26.00
26.25
26.25
1,283,151
Jun 24, 2026
26.00
26.20
25.70
26.20
26.20
985,936
Jun 23, 2026
25.95
25.95
25.65
25.85
25.85
669,565
Jun 22, 2026
26.15
26.15
25.55
25.95
25.95
647,454
Jun 18, 2026
26.40
26.45
25.65
26.15
26.15
1,287,561
Jun 17, 2026
26.55
26.70
26.25
26.35
26.35
1,308,228
Jun 16, 2026
26.60
26.70
25.90
26.10
26.10
896,943
Jun 15, 2026
26.80
27.10
26.50
26.60
26.60
489,935
Jun 12, 2026
26.50
26.65
26.15
26.60
26.60
862,830
Jun 11, 2026
26.55
26.70
26.15
26.35
26.35
327,961
Jun 10, 2026
26.90
26.90
26.25
26.80
26.80
272,175
Jun 9, 2026
26.65
26.95
26.50
26.60
26.60
457,512
Jun 8, 2026
26.60
26.70
26.20
26.65
26.65
969,008
Jun 5, 2026
27.00
27.25
26.65
26.75
26.75
1,142,271
Jun 4, 2026
26.95
27.10
26.70
27.00
27.00
1,358,647
Jun 3, 2026
27.35
27.90
26.75
26.75
26.75
5,345,593
Jun 2, 2026
29.35
29.95
29.10
29.40
29.40
210,218
Jun 1, 2026
30.50
30.50
29.20
29.45
29.45
1,750,097
May 29, 2026
30.10
30.50
29.95
30.50
30.50
1,496,377
May 28, 2026
30.15
30.30
29.90
30.20
30.20
340,410
May 27, 2026
30.10
30.85
29.80
30.20
30.20
848,968
May 26, 2026
30.30
30.45
29.95
30.10
30.10
312,701
May 25, 2026
29.45
30.95
29.45
30.10
30.10
2,274,149
May 22, 2026
29.70
29.80
29.25
29.45
29.45
182,031
May 21, 2026
29.60
29.90
29.35
29.35
29.35
278,957
May 20, 2026
29.45
29.75
28.85
29.65
29.65
282,377
May 19, 2026
29.15
29.45
29.10
29.20
29.20
123,468
May 18, 2026
28.85
29.15
28.40
29.05
29.05
144,410
May 15, 2026
29.20
29.25
28.55
28.85
28.85
168,722
May 13, 2026
29.25
29.50
28.80
28.85
28.85
138,809
May 12, 2026
30.15
30.15
29.20
29.25
29.25
311,568
May 11, 2026
29.40
30.10
29.20
30.10
30.10
402,672
May 8, 2026
29.45
29.70
29.30
29.40
29.40
201,931
May 7, 2026
30.65
30.65
29.30
29.45
29.45
1,430,459
May 6, 2026
29.60
31.00
29.60
30.35
30.35
238,345
May 5, 2026
29.60
30.10
29.30
29.60
29.60
288,087
May 4, 2026
29.80
30.00
29.45
29.65
29.65
256,280
Apr 30, 2026
29.10
29.80
28.95
29.65
29.65
681,001
Apr 29, 2026
29.00
29.50
28.65
29.40
29.40
189,916
Apr 28, 2026
29.50
29.50
28.70
28.95
28.95
186,762
Apr 27, 2026
29.80
29.80
29.05
29.05
29.05
146,291
Apr 24, 2026
29.90
29.95
29.40
29.55
29.55
164,611
Apr 23, 2026
30.65
30.85
30.05
30.05
30.05
192,351
Apr 22, 2026
30.55
30.85
30.15
30.65
30.65
919,491
Apr 21, 2026
30.75
30.85
30.35
30.45
30.45
183,518
Apr 20, 2026
30.90
30.95
30.45
30.55
30.55
163,659
Apr 17, 2026
30.65
31.15
30.55
31.00
31.00
145,218
Apr 16, 2026
30.35
31.10
30.00
30.65
30.65
306,832
Apr 15, 2026
30.40
30.40
30.00
30.25
30.25
146,920
Apr 14, 2026
29.90
30.30
29.60
30.30
30.30
273,980
Apr 13, 2026
29.50
29.85
29.00
29.85
29.85
245,048
Apr 10, 2026
30.20
30.75
29.50
29.50
29.50
797,685
Apr 9, 2026
30.35
31.50
30.00
31.50
31.50
332,757
Apr 8, 2026
31.10
31.10
30.20
30.25
30.25
671,298
Apr 7, 2026
30.10
30.40
29.45
29.55
29.55
193,845
Apr 2, 2026
30.14
30.14
29.77
29.85
29.85
31,782
Apr 1, 2026
30.00
30.43
29.82
30.17
30.17
114,273
Mar 31, 2026
28.96
29.61
28.96
29.21
29.21
184,514
Mar 30, 2026
30.34
30.34
28.00
28.92
28.92
170,668
Mar 27, 2026
28.90
29.00
28.49
28.65
28.65
179,665
Mar 26, 2026
30.55
30.55
29.00
29.00
29.00
247,769
Mar 25, 2026
29.03
29.86
28.75
29.52
29.52
272,827
Mar 24, 2026
28.84
29.26
28.50
29.03
29.03
400,616
Mar 23, 2026
29.52
29.80
28.33
28.83
28.83
245,457
Mar 20, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
31.20
31.20
29.82
29.93
29.93
304,733
Mar 19, 2026
31.71
32.19
31.25
31.31
30.57
117,539
Mar 18, 2026
32.22
32.65
31.86
32.12
31.36
108,524
Mar 17, 2026
32.09
32.64
31.85
32.37
31.60
105,171
Mar 16, 2026
32.10
32.49
31.80
32.09
31.33
72,182
Mar 13, 2026
32.00
32.49
31.85
32.13
31.37
101,537
Mar 12, 2026
32.22
32.66
32.06
32.56
31.79
184,945
Mar 11, 2026
32.74
32.85
32.24
32.24
31.48
143,017
Mar 10, 2026
32.18
33.00
32.18
32.85
32.08
123,735
Mar 9, 2026
32.20
32.62
31.60
31.86
31.11
251,436
Mar 6, 2026
33.33
33.49
32.72
33.04
32.26
200,127
Mar 5, 2026
33.40
33.99
33.15
33.33
32.55
288,336
Mar 4, 2026
33.80
33.81
32.87
33.51
32.72
401,163
Mar 3, 2026
33.99
33.99
32.99
32.99
32.22
213,629
Mar 2, 2026
34.94
35.19
34.08
34.28
33.47
283,442
Feb 27, 2026
34.79
35.72
34.79
35.25
34.42
527,388
Feb 26, 2026
34.24
35.00
34.01
35.00
34.17
229,943
Feb 25, 2026
34.50
34.65
33.68
34.08
33.27
226,138
Feb 24, 2026
33.29
34.50
33.22
34.50
33.68
375,331
Feb 23, 2026
33.79
34.00
33.30
33.45
32.66
152,806
Feb 20, 2026
32.51
33.90
32.51
33.74
32.94
371,765
Feb 19, 2026
32.16
32.69
32.07
32.51
31.74
123,145
Feb 18, 2026
32.60
32.72
32.10
32.16
31.40
207,159
Feb 17, 2026
32.35
32.93
32.10
32.93
32.15
244,054
Feb 16, 2026
32.65
32.77
32.26
32.26
31.49
203,040
Feb 13, 2026
33.00
33.12
32.40
32.65
31.87
195,598
Feb 12, 2026
32.63
33.20
32.17
33.03
32.24
295,263
Feb 11, 2026
33.42
33.43
32.51
32.63
31.85
244,998
Feb 10, 2026
33.03
33.54
32.92
33.42
32.63
150,771
Feb 9, 2026
33.68
34.06
32.80
32.92
32.14
227,351
Feb 6, 2026
33.33
33.74
32.91
33.67
32.88
245,147
Feb 5, 2026
33.77
33.77
33.02
33.46
32.67
519,462
Feb 4, 2026
33.65
33.83
33.19
33.53
32.74
508,533
Feb 3, 2026
34.04
34.04
33.56
33.65
32.85
202,617
Feb 2, 2026
33.76
34.24
33.35
33.87
33.07
318,015
Jan 30, 2026
34.60
34.60
33.19
33.76
32.96
799,332
Jan 29, 2026
33.88
34.85
33.81
34.70
33.88
350,745
Jan 28, 2026
33.12
33.88
33.12
33.88
33.08
209,479
Jan 27, 2026
32.94
33.69
32.94
33.28
32.49
671,858
Jan 26, 2026
33.69
34.01
33.19
33.77
32.97
208,918
Jan 23, 2026
33.51
33.69
33.24
33.45
32.66
122,324
Jan 22, 2026
32.65
33.69
32.65
33.51
32.71
292,552
Jan 21, 2026
33.46
33.46
32.40
32.65
31.88
241,372
Jan 20, 2026
34.20
34.24
33.34
33.34
32.55
158,182
Jan 19, 2026
33.19
34.60
33.03
34.24
33.44
188,194
Jan 16, 2026
35.30
35.30
34.53
35.00
34.17
258,164
Jan 15, 2026
33.88
35.21
33.85
35.21
34.38
246,183
Jan 14, 2026
35.13
35.13
33.40
33.97
33.16
1,655,959
Jan 13, 2026
34.92
35.30
34.78
35.03
34.20
257,025
Jan 12, 2026
35.00
35.29
34.67
35.13
34.29
193,684
Jan 9, 2026
34.81
35.02
34.37
34.95
34.12
237,167
Jan 8, 2026
35.11
35.30
34.69
34.92
34.10
124,002
Jan 7, 2026
33.08
35.10
33.08
35.10
34.27
1,942,810
Jan 5, 2026
33.06
33.15
32.60
32.79
32.02
184,010
Jan 2, 2026
33.39
33.39
32.63
33.06
32.28
306,439
Dec 30, 2025
33.14
33.31
32.94
33.22
32.43
96,006
Dec 29, 2025
32.44
33.38
32.40
33.11
32.33
98,031
Dec 23, 2025
32.44
32.74
32.39
32.57
31.80
126,991
Dec 22, 2025
32.67
32.67
32.10
32.38
31.61
144,396
Dec 19, 2025
32.75
32.97
32.36
32.67
31.89
269,106
Dec 18, 2025
32.85
32.91
32.51
32.78
32.01
164,570
Dec 17, 2025
32.48
32.86
32.26
32.70
31.93
126,103
Dec 16, 2025
32.26
32.63
31.86
32.48
31.71
636,948
Dec 15, 2025
32.90
33.08
32.08
32.26
31.49
527,452
Dec 12, 2025
32.89
33.13
32.67
32.90
32.12
106,054
Dec 11, 2025
32.75
33.00
32.40
32.80
32.02
131,547
Dec 10, 2025
32.90
33.06
32.44
32.72
31.95
301,658
Dec 9, 2025
33.60
33.60
32.61
32.90
32.12
212,178
Dec 8, 2025
33.24
33.47
32.87
33.08
32.30
194,815
Dec 5, 2025
33.42
33.77
33.06
33.24
32.45
231,316
Dec 4, 2025
32.77
33.55
32.77
33.32
32.53
165,156
Dec 3, 2025
33.29
33.51
32.96
32.96
32.18
158,098
Dec 2, 2025
33.40
33.46
32.99
33.06
32.27
196,041
Dec 1, 2025
33.40
33.48
33.05
33.27
32.48
153,504
Nov 28, 2025
34.01
34.12
33.24
33.49
32.69
647,898
Nov 27, 2025
33.80
34.19
33.53
34.01
33.21
148,586
Nov 26, 2025
33.48
33.95
33.08
33.74
32.94
169,100
Nov 25, 2025
33.20
33.60
32.98
33.32
32.53
171,144
Nov 24, 2025
33.00
33.53
32.95
33.22
32.44
487,074
Nov 21, 2025
32.41
33.10
32.21
32.99
32.21
308,457
Nov 20, 2025
32.81
33.24
32.49
32.52
31.75
97,604
Nov 19, 2025
32.69
33.15
32.42
32.97
32.19
570,155
Nov 18, 2025
33.32
33.38
32.69
32.88
32.10
117,748
Nov 17, 2025
33.24
33.69
33.03
33.38
32.60
133,388
Nov 14, 2025
33.35
33.35
32.78
33.22
32.44
390,958
Nov 13, 2025
33.42
33.65
33.19
33.43
32.64
225,579
Nov 12, 2025
33.36
33.44
32.88
33.29
32.50
298,709
Nov 11, 2025
33.29
33.48
32.65
33.10
32.32
396,061
Nov 10, 2025
34.00
34.00
33.08
33.10
32.32
150,830
Nov 7, 2025
33.81
34.20
33.43
33.81
33.02
109,730
Nov 6, 2025
33.68
34.01
33.44
33.81
33.02
123,894
Nov 5, 2025
33.71
34.10
33.40
33.51
32.72
389,229
Nov 4, 2025
33.80
33.92
33.31
33.71
32.91
245,267
Nov 3, 2025
34.26
34.40
33.97
34.02
33.22
229,908
Oct 31, 2025
34.99
34.99
34.20
34.26
33.45
210,906
Oct 30, 2025
34.79
34.80
34.31
34.69
33.87
175,485
