Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.20	32.62	31.60	31.87	31.87	-3.57%	251,436
Mar 6, 2026	33.34	33.50	32.73	33.05	33.05	-0.87%	200,515
Mar 5, 2026	33.40	33.99	33.15	33.34	33.34	-0.52%	288,827
Mar 4, 2026	33.80	33.81	32.87	33.51	33.51	1.56%	401,284
Mar 3, 2026	33.99	33.99	33.00	33.00	33.00	-4.00%	214,051
Mar 2, 2026	34.94	35.19	34.09	34.37	34.37	-2.50%	288,829
Feb 27, 2026	34.79	35.72	34.79	35.25	35.25	0.71%	527,388
Feb 26, 2026	34.25	35.00	34.01	35.00	35.00	2.71%	229,943
Feb 25, 2026	34.50	34.66	33.68	34.08	34.08	-1.23%	226,885
Feb 24, 2026	33.30	34.50	33.22	34.50	34.50	3.14%	375,418
Feb 23, 2026	33.80	34.00	33.30	33.45	33.45	-0.84%	152,806
Feb 20, 2026	32.51	33.90	32.51	33.74	33.74	3.78%	371,765
Feb 19, 2026	32.16	32.70	32.07	32.51	32.51	1.07%	123,145
Feb 18, 2026	32.61	32.73	32.10	32.16	32.16	-2.34%	207,159
Feb 17, 2026	32.35	32.93	32.10	32.93	32.93	2.09%	244,054
Feb 16, 2026	32.65	32.77	32.26	32.26	32.26	-1.19%	203,040
Feb 13, 2026	33.00	33.12	32.40	32.65	32.65	-1.15%	195,598
Feb 12, 2026	32.63	33.20	32.18	33.03	33.03	1.23%	295,263
Feb 11, 2026	33.43	33.43	32.51	32.63	32.63	-2.38%	245,120
Feb 10, 2026	33.03	33.54	32.92	33.42	33.42	1.52%	150,771
Feb 9, 2026	33.68	34.07	32.80	32.92	32.92	-2.24%	227,357
Feb 6, 2026	33.33	33.75	32.91	33.68	33.68	0.64%	245,726
Feb 5, 2026	33.77	33.77	33.02	33.46	33.46	-0.22%	522,158
Feb 4, 2026	33.65	33.83	33.19	33.54	33.54	-0.34%	508,859
Feb 3, 2026	34.05	34.05	33.57	33.65	33.65	-0.65%	202,617
Feb 2, 2026	33.76	34.24	33.35	33.87	33.87	0.34%	318,059
Jan 30, 2026	34.60	34.60	33.19	33.76	33.76	-2.72%	799,332
Jan 29, 2026	33.89	34.85	33.81	34.70	34.70	2.41%	350,911
Jan 28, 2026	33.12	33.89	33.12	33.89	33.89	1.83%	209,484
Jan 27, 2026	32.95	33.69	32.94	33.28	33.28	-1.47%	671,858
Jan 26, 2026	33.70	34.01	33.19	33.77	33.77	0.96%	208,918
Jan 23, 2026	33.51	33.70	33.24	33.45	33.45	-0.16%	122,324
Jan 22, 2026	32.66	33.70	32.66	33.51	33.51	2.60%	292,552
Jan 21, 2026	33.46	33.46	32.40	32.66	32.66	-2.05%	241,372
Jan 20, 2026	34.20	34.25	33.34	33.34	33.34	-2.64%	158,186
Jan 19, 2026	33.20	34.60	33.03	34.25	34.25	-2.16%	188,194
Jan 16, 2026	35.30	35.30	34.53	35.00	35.00	-0.60%	258,164
Jan 15, 2026	33.88	35.21	33.85	35.21	35.21	3.67%	246,183
Jan 14, 2026	35.14	35.14	33.40	33.97	33.97	-3.03%	1,655,959
Jan 13, 2026	34.92	35.30	34.78	35.03	35.03	-0.28%	257,025
Jan 12, 2026	35.00	35.29	34.68	35.13	35.13	0.50%	193,684
Jan 9, 2026	34.81	35.02	34.37	34.95	34.95	0.07%	237,167
Jan 8, 2026	35.11	35.30	34.69	34.93	34.93	-0.50%	124,002
Jan 7, 2026	33.09	35.10	33.09	35.10	35.10	7.04%	1,943,735
Jan 5, 2026	33.06	33.15	32.60	32.79	32.79	-0.82%	184,010
Jan 2, 2026	33.39	33.39	32.63	33.06	33.06	-0.47%	306,439
Dec 30, 2025	33.14	33.31	32.94	33.22	33.22	0.32%	96,006
Dec 29, 2025	32.44	33.38	32.41	33.11	33.11	1.66%	98,031
Dec 23, 2025	32.44	32.74	32.39	32.57	32.57	0.59%	126,991
Dec 22, 2025	32.67	32.67	32.10	32.38	32.38	-0.87%	144,396
Dec 19, 2025	32.75	32.97	32.36	32.67	32.67	-0.37%	269,106
Dec 18, 2025	32.85	32.91	32.51	32.79	32.79	0.26%	164,570
Dec 17, 2025	32.48	32.86	32.26	32.70	32.70	0.68%	126,103
Dec 16, 2025	32.26	32.63	31.87	32.48	32.48	0.70%	636,948
Dec 15, 2025	32.90	33.09	32.08	32.26	32.26	-1.95%	527,452
Dec 12, 2025	32.89	33.14	32.67	32.90	32.90	0.29%	106,054
Dec 11, 2025	32.75	33.00	32.40	32.80	32.80	0.23%	131,547
Dec 10, 2025	32.90	33.06	32.44	32.73	32.73	-0.52%	301,658
Dec 9, 2025	33.60	33.60	32.61	32.90	32.90	-0.56%	212,178
Dec 8, 2025	33.24	33.47	32.87	33.08	33.08	-0.48%	194,815
Dec 5, 2025	33.42	33.77	33.06	33.24	33.24	-0.24%	231,316
Dec 4, 2025	32.77	33.55	32.77	33.32	33.32	1.11%	165,156
Dec 3, 2025	33.29	33.52	32.96	32.96	32.96	-0.30%	158,098
Dec 2, 2025	33.40	33.46	32.99	33.06	33.06	-0.65%	196,041
Dec 1, 2025	33.40	33.48	33.05	33.27	33.27	-0.64%	153,504
Nov 28, 2025	34.02	34.12	33.24	33.49	33.49	-1.56%	647,898
Nov 27, 2025	33.80	34.20	33.54	34.02	34.02	0.83%	148,586
Nov 26, 2025	33.48	33.95	33.09	33.74	33.74	1.25%	169,100
Nov 25, 2025	33.20	33.60	32.98	33.32	33.32	0.29%	171,144
Nov 24, 2025	33.00	33.53	32.95	33.23	33.23	0.71%	487,074
Nov 21, 2025	32.41	33.10	32.21	32.99	32.99	1.45%	308,457
Nov 20, 2025	32.81	33.24	32.49	32.52	32.52	-1.35%	98,229
Nov 19, 2025	32.70	33.15	32.42	32.97	32.97	0.27%	570,155
Nov 18, 2025	33.32	33.39	32.69	32.88	32.88	-1.53%	117,748
Nov 17, 2025	33.24	33.69	33.04	33.39	33.39	0.48%	133,388
Nov 14, 2025	33.36	33.36	32.78	33.23	33.23	-0.61%	390,958
Nov 13, 2025	33.42	33.65	33.20	33.43	33.43	0.42%	225,579
Nov 12, 2025	33.36	33.45	32.88	33.29	33.29	0.57%	298,709
Nov 11, 2025	33.30	33.48	32.65	33.10	33.10	-	396,061
Nov 10, 2025	34.00	34.00	33.08	33.10	33.10	-2.11%	150,830
Nov 7, 2025	33.82	34.20	33.43	33.82	33.82	-	109,730
Nov 6, 2025	33.68	34.01	33.44	33.82	33.82	0.91%	123,894
Nov 5, 2025	33.71	34.10	33.40	33.51	33.51	-0.59%	389,229
Nov 4, 2025	33.80	33.93	33.31	33.71	33.71	-0.91%	245,267
Nov 3, 2025	34.26	34.40	33.97	34.02	34.02	-0.70%	229,908
Oct 31, 2025	35.00	35.00	34.20	34.26	34.26	-1.24%	210,906
Oct 30, 2025	34.79	34.80	34.31	34.69	34.69	0.07%	175,485
Oct 29, 2025	34.71	35.29	34.53	34.67	34.67	-0.12%	208,865
Oct 28, 2025	35.33	35.42	34.60	34.71	34.71	-1.77%	130,048
Oct 27, 2025	35.52	35.53	34.97	35.33	35.33	-	179,336
Oct 24, 2025	36.05	36.15	35.00	35.33	35.33	-2.01%	558,949
Oct 23, 2025	35.77	36.16	35.54	36.06	36.06	0.77%	741,531
Oct 22, 2025	36.00	36.22	35.56	35.78	35.78	-0.65%	531,535
Oct 21, 2025	34.45	36.18	34.23	36.02	36.02	4.68%	979,765
Oct 20, 2025	34.43	34.65	34.10	34.41	34.41	-0.35%	137,186
Oct 17, 2025	35.01	35.05	34.25	34.53	34.53	-1.36%	555,107
Oct 16, 2025	34.60	35.00	34.11	35.00	35.00	2.62%	341,675
Oct 15, 2025	34.85	34.85	33.90	34.11	34.11	-1.43%	454,529
Oct 14, 2025	33.74	34.80	33.61	34.60	34.60	2.85%	530,102
Oct 13, 2025	32.58	33.73	32.20	33.64	33.64	5.37%	665,035