Frankfurt - Delayed Quote EUR

Atrium Ljungberg AB (publ) (A1A0.F)

2.9480
+0.0070
+(0.24%)
At close: 8:36:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252.94802.94802.94802.94802.9480-
Jun 2, 20252.94102.94102.94102.94102.9410-
May 30, 20252.84452.84452.84452.84452.8445-
May 29, 20252.86202.86202.86202.86202.8620-
May 28, 20252.85452.85452.85452.85452.8545-
May 27, 20252.89302.89302.89302.89302.8930-
May 26, 20252.85102.85102.85102.85102.8510-
May 23, 20252.81402.81402.81402.81402.8140-
May 22, 20252.93752.93752.93752.93752.9375-
May 21, 20252.94802.94802.94802.94802.9480-
May 20, 20252.89102.89102.89102.89102.8910-
May 19, 20252.88252.88252.88252.88252.8825-
May 16, 20252.89602.89602.89602.89602.8960-
May 15, 20252.88702.88702.88702.88702.8870-
May 14, 20252.96952.96952.96952.96952.9695-
May 13, 20252.97902.97902.97902.97902.9790-
May 12, 20252.98052.98052.98052.98052.9805-
May 9, 20252.96202.96202.96202.96202.9620-
May 8, 20253.05803.05803.05803.05803.0580-
May 7, 20253.06503.06503.06503.06503.0650-
May 6, 20253.09253.09253.09253.09253.0925-
May 5, 20253.14403.14403.14403.14403.1440-
May 2, 20253.13403.13403.13403.13403.1340-
Apr 30, 20253.06353.06353.06353.06353.0635-
Apr 29, 20253.03703.03703.03703.03703.0370-
Apr 28, 20253.05053.05053.05053.05053.0505-
Apr 25, 20252.99752.99752.99752.99752.9975-
Apr 24, 20252.94452.94452.94452.94452.9445-
Apr 23, 20252.97002.97002.97002.97002.9700-
Apr 22, 20252.80802.80802.80802.80802.8080-
Apr 17, 20252.76452.76452.76452.76452.7645-
Apr 16, 20252.76102.76102.76102.76102.7610-
Apr 15, 20252.71652.85352.71652.85352.853545
Apr 14, 20252.65102.65102.65102.65102.6510-
Apr 11, 20252.64902.64902.64902.64902.6490-
Apr 10, 20252.62652.62652.62652.62652.6265-
Apr 9, 2025 5:1 Stock Splits
Apr 9, 20252.56502.56502.56502.56502.5650-
Apr 8, 20252.81202.81202.81202.81202.8120-
Apr 7, 20252.86002.86002.86002.86002.8600-
Apr 4, 20253.10803.10803.10803.10803.1080-
Apr 3, 20253.03203.03203.03203.03203.0320-
Apr 2, 20253.06803.06803.06803.06803.0680-
Apr 1, 20253.01203.01203.01203.01203.0120-
Mar 31, 20253.04403.04403.04403.04403.0440-
Mar 28, 20252.98402.98402.98402.98402.9840-
Mar 27, 20252.98402.98402.98402.98402.9840-
Mar 26, 20252.96402.96402.96402.96402.9640-
Mar 25, 20252.96002.96002.96002.96002.9600-
Mar 24, 20253.00403.00403.00403.00403.0040-
Mar 21, 2025 0.163566 Dividend
Mar 21, 20253.03203.03203.03203.03203.0320-
Mar 20, 20253.01603.01603.01603.01601.2160-
Mar 19, 20253.01203.01203.01203.01201.2144-
Mar 18, 20253.06803.06803.06803.06801.2370-
Mar 17, 20253.02803.02803.02803.02801.2208-
Mar 14, 20252.97602.97602.97602.97601.1999-
Mar 13, 20252.93202.93202.93202.93201.1821-
Mar 12, 20252.94002.94002.94002.94001.1854-
Mar 11, 20252.95202.95202.95202.95201.1902-
Mar 10, 20253.02803.02803.02803.02801.2208-
Mar 7, 20253.00003.00003.00003.00001.2095-
Mar 6, 20253.04803.04803.04803.04801.2289-
Mar 5, 20253.10403.10403.10403.10401.2515-
Mar 4, 20253.14403.14403.14403.14401.2676-
Mar 3, 20253.19603.19603.19603.19601.2886-
Feb 28, 20253.19203.19203.19203.19201.2870-
Feb 27, 20253.20803.20803.20803.20801.2934-
Feb 26, 20253.22803.22803.22803.22801.3015-
Feb 25, 20253.19203.19203.19203.19201.2870-
Feb 24, 20253.14403.14403.14403.14401.2676-
Feb 21, 20253.16403.16403.16403.16401.2757-
Feb 20, 20253.15203.15203.15203.15201.2708-
Feb 19, 20253.21203.21203.21203.21201.2950-
Feb 18, 20253.23203.23203.23203.23201.3031-
Feb 17, 20253.24403.24403.24403.24401.3079-
Feb 14, 20253.23203.23203.23203.23201.3031-
Feb 13, 20253.15203.15203.15203.15201.2708-
Feb 12, 20253.22403.22403.22403.22401.2999-
Feb 11, 20253.34003.34003.34003.34001.3466-
Feb 10, 20253.33603.33603.33603.33601.3450-
Feb 7, 20253.40003.40003.40003.40001.3708-
Feb 6, 20253.36403.36403.36403.36401.3563-
Feb 5, 20253.32403.32403.32403.32401.3402-
Feb 4, 20253.26803.26803.26803.26801.3176-
Feb 3, 20253.38003.38003.38003.38001.3628-
Jan 31, 20253.55203.55203.55203.55201.4321-
Jan 30, 20253.42403.42403.42403.42401.3805-
Jan 29, 20253.50403.50403.50403.50401.4128-
Jan 28, 20253.47603.47603.47603.47601.4015-
Jan 27, 20253.39603.39603.39603.39601.3692-
Jan 24, 20253.45603.45603.45603.45601.3934-
Jan 23, 20253.38403.38403.38403.38401.3644-
Jan 22, 20253.44803.44803.44803.44801.3902-
Jan 21, 20253.41603.41603.41603.41601.3773-
Jan 20, 20253.46003.46003.46003.46001.3950-
Jan 17, 20253.36403.36403.36403.36401.3563-
Jan 16, 20253.32003.32003.32003.32001.3386-
Jan 15, 20253.22803.22803.22803.22801.3015-
Jan 14, 20253.18003.18003.18003.18001.2821-
Jan 13, 20253.24403.24403.24403.24401.3079-
Jan 10, 20253.28403.28403.28403.28401.3241-
Jan 9, 20253.27203.27203.27203.27201.3192-
Jan 8, 20253.32803.32803.32803.32801.3418-
Jan 7, 20253.42403.42403.42403.42401.3805-
Jan 6, 20253.45603.45603.45603.45601.3934-
Jan 3, 20253.45203.45203.45203.45201.3918-
Jan 2, 20253.42403.42403.42403.42401.3805-
Dec 30, 20243.39203.39203.39203.39201.3676-
Dec 27, 20243.33203.33203.33203.33201.3434-
Dec 23, 20243.35603.35603.35603.35601.3531-
Dec 20, 20243.31603.31603.31603.31601.3370-
Dec 19, 20243.40803.40803.40803.40801.3740-
Dec 18, 20243.37603.37603.37603.37601.3611-
Dec 17, 20243.39203.39203.39203.39201.3676-
Dec 16, 20243.34803.34803.34803.34801.3499-
Dec 13, 20243.42803.42803.42803.42801.3821-
Dec 12, 20243.37603.37603.37603.37601.3611-
Dec 11, 20243.35203.35203.34803.34801.3499-
Dec 10, 20243.32403.32403.32403.32401.3402-
Dec 9, 20243.40403.40403.40403.40401.3724-
Dec 6, 20243.37203.37203.37203.37201.3595-
Dec 5, 20243.40803.40803.40803.40801.3740-
Dec 4, 20243.38403.38403.38403.38401.3644-
Dec 3, 20243.46003.46003.46003.46001.3950-
Dec 2, 20243.46003.46003.46003.46001.3950-
Nov 29, 20243.49603.49603.49603.49601.4095-
Nov 28, 20243.54003.54003.54003.54001.4273-
Nov 27, 20243.40803.40803.40803.40801.3740-
Nov 26, 20243.45603.45603.45603.45601.3934-
Nov 25, 20243.45203.45203.45203.45201.3918-
Nov 22, 20243.30803.30803.30803.30801.3337-
Nov 21, 20243.34403.34403.34403.34401.3482-
Nov 20, 20243.44003.44003.44003.44001.3869-
Nov 19, 20243.43603.43603.43603.43601.3853-
Nov 18, 20243.52403.52403.52403.52401.4208-
Nov 15, 20243.55603.55603.55603.55601.4337-
Nov 14, 20243.54803.54803.54803.54801.4305-
Nov 13, 20243.62003.62003.62003.62001.4595-
Nov 12, 20243.65603.65603.65603.65601.4740-
Nov 11, 20243.66003.66003.66003.66001.4756-
Nov 8, 20243.62403.62403.62403.62401.4611-
Nov 7, 20243.51203.51203.51203.51201.4160-
Nov 6, 20243.56403.56403.56403.56401.4369-
Nov 5, 20243.58003.58003.58003.58001.4434-
Nov 4, 20243.62403.62403.62403.62401.4611-
Nov 1, 20243.63603.63603.63603.63601.4660-
Oct 31, 20243.60403.60403.60403.60401.4531-
Oct 30, 20243.65603.65603.65603.65601.4740-
Oct 29, 20243.65203.65203.65203.65201.4724-
Oct 28, 20243.65203.65203.65203.65201.4724-
Oct 25, 20243.62403.62403.62403.62401.4611-
Oct 24, 20243.65603.65603.65603.65601.4740-
Oct 23, 20243.71603.71603.71603.71601.4982-
Oct 22, 20243.66403.66403.66403.66401.4773-
Oct 21, 20243.78003.78003.78003.78001.5240-
Oct 18, 20243.80803.80803.80803.80801.5353-
Oct 17, 20243.86403.86403.86403.86401.5579-
Oct 16, 20243.89203.89203.89203.89201.5692-
Oct 15, 20243.94403.94403.94403.94401.5902-
Oct 14, 20244.05004.05004.05004.05001.6329-
Oct 11, 20244.06004.06004.06004.06001.6369-
Oct 10, 20244.12004.12004.12004.12001.6611-
Oct 9, 20244.21004.21004.21004.21001.6974-
Oct 8, 20244.20004.20004.20004.20001.6934-
Oct 7, 20244.22004.22004.22004.22001.7014-
Oct 4, 20244.28004.28004.28004.28001.7256-
Oct 3, 20244.35004.35004.35004.35001.7538-
Oct 2, 20244.32004.32004.32004.32001.7418-
Oct 1, 20244.34004.34004.34004.34001.7498-
Sep 30, 20244.31004.31004.31004.31001.7377-
Sep 27, 20244.31004.31004.31004.31001.7377-
Sep 26, 20244.26004.26004.26004.26001.7176-
Sep 25, 20244.26004.26004.26004.26001.7176-
Sep 24, 20244.27004.27004.27004.27001.7216-
Sep 23, 20244.16004.16004.16004.16001.6772-
Sep 20, 20244.18004.18004.18004.18001.6853-
Sep 19, 20244.11004.11004.11004.11001.6571-
Sep 18, 20244.09004.09004.09004.09001.6490-
Sep 17, 20244.09004.09004.09004.09001.6490-
Sep 16, 20244.11004.11004.11004.11001.6571-
Sep 13, 20244.03004.03004.03004.03001.6248-
Sep 12, 20243.96003.96003.96003.96001.5966-
Sep 11, 20244.08004.08004.08004.08001.6450-
Sep 10, 20244.02004.02004.02004.02001.6208-
Sep 9, 20244.06004.06004.06004.06001.6369-
Sep 6, 20244.01004.01004.01004.01001.6168-
Sep 5, 20243.98003.98003.98003.98001.6047-
Sep 4, 20243.95603.95603.95603.95601.5950-
Sep 3, 20244.07004.07004.07004.07001.6410-
Sep 2, 20244.09004.09004.09004.09001.6490-
Aug 30, 20244.04004.04004.04004.04001.6289-
Aug 29, 20244.18004.18004.18004.18001.6853-
Aug 28, 20244.11004.11004.11004.11001.6571-
Aug 27, 20244.21004.21004.21004.21001.6974-
Aug 26, 20244.14004.14004.14004.14001.6692-
Aug 23, 20244.04004.04004.04004.04001.6289-
Aug 22, 20243.97603.97603.97603.97601.6031-
Aug 21, 20244.08004.08004.08004.08001.6450-
Aug 20, 20244.04004.04004.04004.04001.6289-
Aug 19, 20243.94003.94003.94003.94001.5885-
Aug 16, 20243.90403.90403.90403.90401.5740-
Aug 15, 20243.94403.94403.94403.94401.5902-
Aug 14, 20243.98403.98403.98403.98401.6063-
Aug 13, 20243.93203.93203.93203.93201.5853-
Aug 12, 20244.01004.01004.01004.01001.6168-
Aug 9, 20243.97603.97603.97603.97601.6031-
Aug 8, 20244.07004.07004.07004.07001.6410-
Aug 7, 20243.90403.90403.90403.90401.5740-
Aug 6, 20243.90403.90403.90403.90401.5740-
Aug 5, 20243.99203.99203.99203.99201.6095-
Aug 2, 20243.94803.94803.94803.94801.5918-
Aug 1, 20243.91203.91203.91203.91201.5773-
Jul 31, 20243.92803.92803.92803.92801.5837-
Jul 30, 20243.94403.94403.94403.94401.5902-
Jul 29, 20243.91203.91203.91203.91201.5773-
Jul 26, 20243.90003.90003.90003.90001.5724-
Jul 25, 20243.95203.95203.95203.95201.5934-
Jul 24, 20243.95603.95603.95603.95601.5950-
Jul 23, 20244.00004.00004.00004.00001.6127-
Jul 22, 20243.99603.99603.99603.99601.6111-
Jul 19, 20244.05004.05004.05004.05001.6329-
Jul 18, 20244.08004.08004.08004.08001.6450-
Jul 17, 20244.11004.11004.11004.11001.6571-
Jul 16, 20244.07004.07004.07004.07001.6410-
Jul 15, 20244.18004.18004.18004.18001.6853-
Jul 12, 20244.16004.16004.16004.16001.6772-
Jul 11, 20244.22004.22004.22004.22001.7014-
Jul 10, 20243.98003.98003.98003.98001.6047-
Jul 9, 20243.74003.74003.74003.74001.5079-
Jul 8, 20243.76803.76803.76803.76801.5192-
Jul 5, 20243.73203.73203.73203.73201.5047-
Jul 4, 20243.69203.69203.69203.69201.4886-
Jul 3, 20243.63603.63603.63603.63601.4660-
Jul 2, 20243.61603.61603.61603.61601.4579-
Jul 1, 20243.62403.62403.62403.62401.4611-
Jun 28, 20243.52803.52803.52803.52801.4224-
Jun 27, 20243.53603.53603.53603.53601.4257-
Jun 26, 20243.55203.55203.55203.55201.4321-
Jun 25, 20243.65203.65203.65203.65201.4724-
Jun 24, 20243.66803.66803.66803.66801.4789-
Jun 21, 20243.67603.67603.67603.67601.4821-
Jun 20, 20243.56403.56403.56403.56401.4369-
Jun 19, 20243.58403.58403.58403.58401.4450-
Jun 18, 20243.57203.57203.57203.57201.4402-
Jun 17, 20243.54003.54003.54003.54001.4273-
Jun 14, 20243.59603.59603.59603.59601.4498-
Jun 13, 20243.64403.64403.64403.64401.4692-
Jun 12, 20243.53203.53203.53203.53201.4240-
Jun 11, 20243.57603.57603.57603.57601.4418-
Jun 10, 20243.56003.56003.56003.56001.4353-
Jun 7, 20243.68403.68403.68403.68401.4853-
Jun 6, 20243.67603.67603.67603.67601.4821-
Jun 5, 20243.66403.66403.66403.66401.4773-
Jun 4, 20243.58003.58003.58003.58001.4434-
Jun 3, 20243.49203.49203.49203.49201.4079-