Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote SEK

Atrium Ljungberg AB (publ) (0IHM.IL)

Compare
166.00
-6.20
(-3.60%)
At close: April 4 at 4:24:55 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025173.80180.20165.60167.30167.3014,165
Apr 3, 2025162.50172.60170.20172.20172.20331
Apr 2, 2025166.50165.20164.20165.40165.40367
Apr 1, 2025165.60167.20164.80165.20165.205,001
Mar 31, 2025166.50166.50166.50166.50166.50-
Mar 28, 2025163.50167.20163.60166.50166.505,026
Mar 27, 2025161.40163.80162.80162.90162.90401
Mar 26, 2025163.50163.60161.60161.40161.402,151
Mar 25, 2025164.00161.40161.00161.60161.60107
Mar 24, 2025167.50168.00163.40162.50162.50166,932
Mar 21, 2025 1.80 Dividend
Mar 21, 2025166.90166.80165.20166.10166.10409
Mar 20, 2025168.80169.00166.80168.60166.801,902
Mar 19, 2025168.80168.00166.80168.80167.001,994
Mar 18, 2025171.50171.20167.40170.50168.689,831
Mar 17, 2025169.60170.60168.20169.80167.99604
Mar 14, 2025167.10168.60167.80167.30165.51103
Mar 13, 2025164.40167.00165.00165.60163.831,722
Mar 12, 2025162.50163.00161.60163.30161.563,162
Mar 11, 2025162.90165.80161.80162.30160.574,323
Mar 10, 2025168.20168.60162.80165.60163.8327,840
Mar 7, 2025166.90168.40165.60166.50164.722,333
Mar 6, 2025169.40168.20164.40167.30165.515,320
Mar 5, 2025174.10173.20170.40169.80167.99568
Mar 4, 2025175.30177.20174.00176.60174.71643
Mar 3, 2025178.50177.60175.00178.10176.20481
Feb 28, 2025180.40180.40178.80179.10177.191,452
Feb 27, 2025180.60181.00180.20181.20179.272,517
Feb 26, 2025184.40184.20181.00183.50181.545,364
Feb 25, 2025180.40184.60181.60182.10180.166,125
Feb 24, 2025177.40181.80179.60180.40178.47581
Feb 21, 2025180.00181.20177.60178.90176.99490
Feb 20, 2025177.80179.60177.40178.10176.201,513
Feb 19, 2025182.10181.80177.00176.80174.915,761
Feb 18, 2025182.50182.00180.40182.10180.161,917
Feb 17, 2025184.00184.40182.20184.00182.04964
Feb 14, 2025183.10184.40180.60183.10181.155,772
Feb 13, 2025181.20183.80182.40182.50180.551,184
Feb 12, 2025182.70185.20179.20180.40178.471,249
Feb 11, 2025189.40188.40182.00185.00183.024,639
Feb 10, 2025188.40190.20189.00189.80187.771,820
Feb 7, 2025193.85194.80190.00190.70188.66288
Feb 6, 2025191.95194.40191.40194.40192.32193
Feb 5, 2025190.10192.40189.60191.60189.5519,782
Feb 4, 2025188.60194.60188.80190.70188.661,023
Feb 3, 2025194.30193.40188.60189.20187.188,641
Jan 31, 2025199.10195.20191.00191.60189.556,672
Jan 30, 2025197.30205.00200.00206.25204.05442
Jan 29, 2025203.45202.50200.00201.45199.30358
Jan 28, 2025201.45203.50199.60200.00197.863,127
Jan 27, 2025198.10203.00200.00200.00197.86593
Jan 24, 2025201.10202.00196.00197.65195.54810
Jan 23, 2025191.95200.50195.20200.10197.9617,103
Jan 22, 2025198.20200.50195.60194.95192.87760
Jan 21, 2025196.85199.20196.80197.30195.19566
Jan 20, 2025201.45200.50196.40196.40194.309,038
Jan 17, 2025196.30200.50195.80200.65198.5123,930
Jan 16, 2025194.30194.40191.80192.60190.54135
Jan 15, 2025188.60193.40188.80193.40191.34360
Jan 14, 2025188.60188.60186.60188.00185.992,401
Jan 13, 2025190.10187.40185.00188.20186.19175
Jan 10, 2025190.30189.80188.80189.60187.58743
Jan 9, 2025190.10191.00190.20190.10188.07161
Jan 8, 2025193.05196.00190.20190.30188.27145,377
Jan 7, 2025199.20198.40193.00193.50191.43342
Jan 6, 2025199.55199.55199.55199.55197.42-
Jan 3, 2025199.55200.50197.80199.55197.42645
Jan 2, 2025196.85199.00196.20197.75195.64748
Dec 31, 2024196.40196.40196.40196.40194.30-
Dec 30, 2024196.85198.40196.80196.40194.3027,115
Dec 27, 2024194.30196.80194.00193.05190.991,068
Dec 24, 2024194.40194.40194.40194.40192.32-
Dec 23, 2024194.85195.60192.80194.40192.32664
Dec 20, 2024190.10196.40192.40193.05190.991,087
Dec 19, 2024195.75198.00191.00190.60188.57416
Dec 18, 2024195.75199.40197.20195.85193.76396
Dec 17, 2024194.95195.60194.60194.85192.77137
Dec 16, 2024194.85196.20194.80194.95192.874,551
Dec 13, 2024198.30198.00196.40195.40193.312,568
Dec 12, 2024196.20196.20195.20196.20194.11685
Dec 11, 2024193.50193.50193.50193.50191.43-
Dec 10, 2024192.40195.00191.80193.50191.43256
Dec 9, 2024198.65197.00195.00197.65195.54404
Dec 6, 2024193.05198.80196.60198.30196.181,025
Dec 5, 2024195.85196.80194.20196.40194.301,524
Dec 4, 2024196.85199.00195.40198.30196.1820,242
Dec 3, 2024203.55203.00198.40200.00197.86269
Dec 2, 2024202.45205.50202.00202.90200.731,272
Nov 29, 2024203.55203.50203.50204.00201.8262
Nov 28, 2024206.35206.50202.50206.35204.15293,087
Nov 27, 2024196.20206.50198.60203.45201.281,807
Nov 26, 2024201.00200.00198.00201.00198.851,068
Nov 25, 2024201.45202.50199.80202.90200.7312,902
Nov 22, 2024194.50201.00198.40199.55197.421,499
Nov 21, 2024196.20195.00194.00195.85193.761,118
Nov 20, 2024200.00199.40196.20196.30194.20173
Nov 19, 2024200.20200.50198.40198.20196.081,732
Nov 18, 2024202.55203.50201.50202.55200.39210
Nov 15, 2024213.00219.00205.50202.55200.39168,863
Nov 14, 2024207.35209.50207.50207.15204.94353
Nov 13, 2024210.50209.00207.00207.35205.14447
Nov 12, 2024215.25213.00210.00211.00208.751,813
Nov 11, 2024215.75218.00215.00218.25215.92158
Nov 8, 2024213.00215.00212.50212.50210.23304
Nov 7, 2024209.25212.00209.50209.25207.02120
Nov 6, 2024209.60209.00204.50204.35202.1710,042
Nov 5, 2024212.50213.00209.00212.00209.74552
Nov 4, 2024212.00214.00212.00212.00209.74124
Nov 1, 2024214.50214.00213.00211.50209.24127
Oct 31, 2024213.50215.00210.50211.50209.243,808
Oct 30, 2024212.00214.00210.50213.00210.732,585
Oct 29, 2024213.00213.00210.00213.50211.22558
Oct 28, 2024212.00213.00211.00212.00209.74940
Oct 25, 2024210.50212.50210.00213.00210.73926
Oct 24, 2024212.00213.00211.00212.00209.74537
Oct 23, 2024211.00211.50209.00209.60207.361,174
Oct 22, 2024211.00215.00206.50211.00208.751,509
Oct 21, 2024218.25217.50211.50215.25212.951,489
Oct 18, 2024220.00221.50217.50218.25215.924,576
Oct 17, 2024222.00221.00217.99217.75215.43899
Oct 16, 2024222.00223.00221.00223.00220.62986
Oct 15, 2024223.50225.00223.00225.25222.85439
Oct 14, 2024229.25226.50223.00223.00220.62879
Oct 11, 2024233.50235.00230.00233.50231.01522
Oct 10, 2024239.25236.00228.50233.00230.513,223
Oct 9, 2024239.25241.50235.50235.25232.74989
Oct 8, 2024239.25242.00239.50241.00238.43271
Oct 7, 2024242.50240.00239.50240.00237.44176
Oct 4, 2024244.50245.50242.50245.75243.13285
Oct 3, 2024238.75246.00240.50245.25242.631,229
Oct 2, 2024249.25251.50244.50248.25245.60716
Oct 1, 2024246.75251.00247.00247.25244.611,036
Sep 30, 2024246.75248.00244.00245.25242.632,669
Sep 27, 2024248.25247.00246.00246.25243.62295
Sep 26, 2024 1.75 Dividend
Sep 26, 2024244.00246.50245.00247.25244.61270
Sep 25, 2024240.00245.00241.00241.50237.19430
Sep 24, 2024245.25247.00242.50241.00236.702,722
Sep 23, 2024237.75245.00242.00244.50240.141,077
Sep 20, 2024240.00240.50235.00238.75234.49249,316
Sep 19, 2024235.25238.00236.00237.25233.021,971
Sep 18, 2024233.50237.50234.00236.25232.032,635
Sep 17, 2024235.75235.50233.00234.00229.82869
Sep 16, 2024235.25237.00233.00235.75231.54371
Sep 13, 2024231.50236.50233.50232.50228.35812
Sep 12, 2024229.25232.00231.00228.25224.18267
Sep 11, 2024234.00233.00225.00224.50220.49873
Sep 10, 2024233.50238.00234.50237.75233.51526
Sep 9, 2024237.75237.00232.50235.25231.05376
Sep 6, 2024231.50238.00229.00235.75231.54291
Sep 5, 2024230.00232.50232.50230.50226.39525
Sep 4, 2024228.75232.00228.00228.75224.67868
Sep 3, 2024233.50231.50227.00227.25223.19170
Sep 2, 2024235.75236.50234.00235.25231.05241
Aug 30, 2024231.50237.00235.00237.75233.519,170
Aug 29, 2024236.00236.00230.50232.50228.351,477
Aug 28, 2024237.25241.00234.50236.25232.03703
Aug 27, 2024244.00243.00236.00240.00235.72613
Aug 23, 2024232.00239.00234.50237.25233.02939
Aug 22, 2024227.75232.00230.00229.25225.16533
Aug 21, 2024232.50234.00230.00228.75224.67165
Aug 20, 2024234.50233.50233.50234.50230.324
Aug 19, 2024230.50233.50230.00230.00225.90122
Aug 16, 2024230.00230.50229.00229.25225.16216
Aug 15, 2024229.25230.50229.00230.00225.90158
Aug 14, 2024232.00230.00228.00231.00226.8831
Aug 13, 2024229.25231.00230.00230.00225.901,934
Aug 12, 2024234.00234.50229.00230.00225.901,557
Aug 9, 2024233.50235.00233.50234.50230.32227
Aug 8, 2024234.00233.50229.50233.50229.33683
Aug 7, 2024228.25234.00231.00234.50230.32208
Aug 6, 2024228.75227.50221.50225.25221.23249
Aug 5, 2024234.50233.50225.00224.50220.491,385
Aug 2, 2024230.00238.00229.50238.25234.001,177
Aug 1, 2024231.00234.50230.50234.50230.32417
Jul 31, 2024233.00232.00230.50233.00228.84723
Jul 30, 2024233.00234.00230.00234.50230.32144
Jul 29, 2024233.50234.50232.00233.00228.84499
Jul 26, 2024230.00234.00233.00231.00226.88115
Jul 25, 2024234.00234.00230.00230.50226.39245,904
Jul 24, 2024233.50235.00233.00232.50228.35174
Jul 23, 2024238.25237.50233.00235.25231.05301,435
Jul 22, 2024235.75239.00236.50235.25231.0513,425
Jul 19, 2024235.25236.50234.00235.25231.051,074
Jul 18, 2024236.75239.50234.00235.75231.541,326
Jul 17, 2024241.00241.00236.00239.25234.982,494
Jul 16, 2024238.75240.00236.00236.75232.53605
Jul 15, 2024245.25243.50235.00237.25233.02423
Jul 12, 2024241.00242.50239.50238.75234.49803
Jul 11, 2024245.75245.50238.50239.25234.983,472
Jul 10, 2024230.00250.00236.00248.25243.822,406
Jul 9, 2024218.25229.50219.50228.75224.674,729
Jul 8, 2024217.25219.00214.50216.25212.392,189
Jul 5, 2024214.50218.00214.00214.50210.672,905
Jul 4, 2024208.70217.00212.00215.75211.902,992
Jul 3, 2024208.15211.50208.00207.80204.09496
Jul 2, 2024207.80209.00205.50208.15204.442,423
Jul 1, 2024208.70209.50208.00207.80204.09412
Jun 28, 2024202.90207.50204.00202.90199.28661
Jun 27, 2024201.00201.00201.00201.45197.8650
Jun 26, 2024202.00205.50201.50202.45198.841,022
Jun 25, 2024208.15207.00202.50203.45199.82159
Jun 24, 2024205.35208.50205.50205.45201.781,389
Jun 21, 2024205.45205.45205.45205.45201.78-
Jun 20, 2024200.20208.50203.00205.45201.7839,036
Jun 19, 2024203.90204.00201.50202.10198.49726
Jun 18, 2024203.90204.50201.50203.45199.821,144
Jun 17, 2024202.45204.00202.50202.10198.496,057
Jun 14, 2024205.45203.00200.50201.10197.5125
Jun 13, 2024205.90210.00206.00206.25202.57392
Jun 12, 2024204.80210.00201.00207.15203.45819
Jun 11, 2024203.45204.00200.50203.55199.929,280
Jun 10, 2024203.00204.50203.00203.45199.82296
Jun 7, 2024210.50209.00203.00202.10198.49770
Jun 6, 2024212.50212.50212.50212.50208.71-
Jun 5, 2024213.50213.00209.00212.50208.71626
Jun 4, 2024203.90210.00205.00209.60205.861,590
Jun 3, 2024202.90206.00200.50202.10198.49844
May 31, 2024199.20201.50195.40199.65196.093,417
May 30, 2024195.40198.20192.40196.85193.34141
May 29, 2024201.55201.50194.60195.40191.91868
May 28, 2024206.25209.50200.50202.10198.492,352
May 24, 2024205.35205.00204.00204.35200.70875
May 23, 2024212.50208.50207.00208.15204.4425,172
May 22, 2024204.80215.00206.50214.50210.677,675
May 21, 2024207.15208.00206.50207.80204.091,128
May 20, 2024204.90209.00206.00206.70203.011,142
May 17, 2024207.80207.00204.50206.70203.01241
May 16, 2024209.15212.00208.00210.05206.30745
May 15, 2024204.35211.00207.50207.35203.651,661
May 14, 2024206.35208.00205.50207.35203.65454
May 13, 2024202.55208.00205.50205.90202.2360,279
May 10, 2024207.80210.00206.50209.25205.522,023
May 9, 2024203.00203.00203.00203.00199.38-
May 8, 2024205.25207.50207.00203.00199.3862
May 7, 2024199.55207.00201.00203.00199.38801
May 3, 2024194.95199.20195.40196.40192.90361
May 2, 2024193.95197.60193.80195.40191.918,134
May 1, 2024192.50192.50192.50192.50189.06-
Apr 30, 2024192.50197.00195.40192.50189.0610,058
Apr 29, 2024189.60194.60190.60192.50189.061,276
Apr 26, 2024185.40189.20187.48187.30183.961,907
Apr 25, 2024189.40188.60184.60186.50183.173,764
Apr 24, 2024193.40192.80186.80188.60185.231,676
Apr 23, 2024190.10195.40190.00193.40189.95304,531
Apr 22, 2024187.30190.80189.00190.50187.102,270
Apr 19, 2024185.20187.79185.00185.00181.701,083
Apr 18, 2024182.50186.62182.80186.50183.1776,359
Apr 17, 2024183.10183.61181.40181.80178.562,489
Apr 16, 2024179.30183.60180.40183.70180.4219,491
Apr 15, 2024185.80188.00182.18185.20181.908,673
Apr 12, 2024198.65193.00186.40187.30183.9617,710
Apr 11, 2024192.40190.80186.20189.60186.2248,935
Apr 10, 2024195.85197.40189.20191.50188.083,101
Apr 9, 2024200.00197.60194.98196.85193.342,711
Apr 8, 2024195.30200.50195.60196.75193.241,961
Apr 5, 2024198.75200.00195.40195.75192.262,368
Apr 4, 2024205.25205.00199.40200.65197.0721,144