Stockholm - Delayed Quote SEK

Atrium Ljungberg AB (publ) (ATRLJ-B.ST)

Compare
245.50 -1.00 (-0.41%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 248.50 249.00 245.50 245.50 245.50 34,080
Sep 26, 2024 1.75 Dividend
Sep 26, 2024 243.50 247.50 241.50 246.50 246.50 31,067
Sep 25, 2024 240.00 245.50 239.50 243.50 241.75 40,651
Sep 24, 2024 245.50 247.00 240.00 243.50 241.75 181,346
Sep 23, 2024 238.00 245.00 238.00 244.50 242.74 36,262
Sep 20, 2024 239.50 241.00 234.50 238.50 236.79 696,929
Sep 19, 2024 234.00 241.00 234.00 239.50 237.78 120,662
Sep 18, 2024 232.50 237.50 230.50 235.50 233.81 68,040
Sep 17, 2024 235.00 237.00 233.00 234.00 232.32 48,048
Sep 16, 2024 235.00 237.50 232.50 234.00 232.32 26,033
Sep 13, 2024 232.00 236.50 230.50 235.00 233.31 40,650
Sep 12, 2024 229.50 232.50 228.50 232.00 230.33 31,685
Sep 11, 2024 235.00 236.00 224.50 227.50 225.86 200,374
Sep 10, 2024 233.50 238.00 233.00 236.00 234.30 35,772
Sep 9, 2024 238.00 238.00 232.50 233.00 231.33 19,751
Sep 6, 2024 233.50 238.50 229.00 236.00 234.30 26,893
Sep 5, 2024 232.00 233.50 229.50 231.00 229.34 20,636
Sep 4, 2024 227.50 232.00 227.50 229.00 227.35 13,066
Sep 3, 2024 234.00 234.50 226.00 227.50 225.86 49,493
Sep 2, 2024 235.00 236.50 232.50 234.00 232.32 20,027
Aug 30, 2024 231.50 238.50 231.50 235.00 233.31 59,778
Aug 29, 2024 236.50 238.00 230.50 231.50 229.84 37,492
Aug 28, 2024 236.00 240.50 233.00 239.50 237.78 52,170
Aug 27, 2024 242.50 247.00 236.00 236.00 234.30 38,186
Aug 26, 2024 239.00 245.00 239.00 242.50 240.76 79,835
Aug 23, 2024 231.00 239.00 231.00 238.50 236.79 24,497
Aug 22, 2024 228.50 232.50 228.50 232.50 230.83 11,701
Aug 21, 2024 233.50 234.50 227.00 228.50 226.86 23,992
Aug 20, 2024 233.50 237.00 232.00 234.50 232.81 81,138
Aug 19, 2024 230.00 234.00 229.00 233.50 231.82 11,157
Aug 16, 2024 228.50 231.00 228.50 229.00 227.35 11,071
Aug 15, 2024 230.00 231.00 228.00 228.00 226.36 16,387
Aug 14, 2024 230.00 231.50 227.50 229.50 227.85 15,010
Aug 13, 2024 228.50 231.50 227.50 230.00 228.35 16,127
Aug 12, 2024 233.50 236.00 228.50 228.50 226.86 30,521
Aug 9, 2024 234.50 235.50 232.00 232.50 230.83 16,529
Aug 8, 2024 235.00 235.00 229.50 230.50 228.84 65,957
Aug 7, 2024 226.50 236.00 226.50 235.00 233.31 38,694
Aug 6, 2024 228.00 231.50 222.00 226.50 224.87 25,925
Aug 5, 2024 235.50 235.50 224.00 227.50 225.86 184,036
Aug 2, 2024 231.00 238.50 225.50 237.50 235.79 77,085
Aug 1, 2024 235.50 235.50 229.50 231.00 229.34 27,497
Jul 31, 2024 232.00 233.00 229.00 229.00 227.35 50,050
Jul 30, 2024 233.00 234.00 230.00 231.00 229.34 15,219
Jul 29, 2024 233.50 236.50 232.00 233.50 231.82 14,745
Jul 26, 2024 231.00 234.00 229.00 232.00 230.33 16,738
Jul 25, 2024 234.00 234.00 228.00 231.50 229.84 32,599
Jul 24, 2024 233.00 235.00 231.50 233.50 231.82 36,762
Jul 23, 2024 237.50 237.50 233.00 234.00 232.32 26,153
Jul 22, 2024 235.00 239.00 235.00 236.50 234.80 41,206
Jul 19, 2024 237.00 237.00 233.50 235.00 233.31 16,559
Jul 18, 2024 238.00 239.50 233.50 237.00 235.30 34,470
Jul 17, 2024 240.00 241.00 236.00 238.00 236.29 56,799
Jul 16, 2024 236.50 240.50 236.00 240.00 238.28 46,854
Jul 15, 2024 245.00 245.50 235.50 238.00 236.29 35,586
Jul 12, 2024 241.00 243.00 237.00 243.00 241.25 52,975
Jul 11, 2024 245.00 245.50 238.00 240.50 238.77 226,424
Jul 10, 2024 230.00 249.50 230.00 243.50 241.75 225,771
Jul 9, 2024 218.00 229.50 218.00 229.50 227.85 138,318
Jul 8, 2024 217.00 219.00 215.00 216.50 214.94 56,072
Jul 5, 2024 214.00 218.50 213.00 216.50 214.94 44,569
Jul 4, 2024 213.00 217.00 211.50 214.00 212.46 48,292
Jul 3, 2024 209.00 211.00 207.50 211.00 209.48 62,109
Jul 2, 2024 208.50 209.00 205.50 209.00 207.50 35,906
Jul 1, 2024 206.50 210.00 206.50 208.50 207.00 50,803
Jun 28, 2024 203.00 209.00 203.00 205.50 204.02 57,509
Jun 27, 2024 200.00 204.00 200.00 203.00 201.54 21,901
Jun 26, 2024 202.00 205.50 200.50 202.00 200.55 27,170
Jun 25, 2024 207.50 208.50 202.00 202.00 200.55 39,158
Jun 24, 2024 206.50 209.00 204.50 207.50 206.01 25,987
Jun 20, 2024 201.00 208.50 200.50 208.50 207.00 148,667
Jun 19, 2024 203.00 204.50 200.50 202.00 200.55 24,354
Jun 18, 2024 204.50 205.50 201.50 203.00 201.54 45,774
Jun 17, 2024 201.50 205.50 200.00 203.00 201.54 54,872
Jun 14, 2024 206.00 206.00 200.50 201.50 200.05 17,309
Jun 13, 2024 206.50 210.00 204.50 204.50 203.03 49,038
Jun 12, 2024 201.50 210.00 201.50 207.00 205.51 92,761
Jun 11, 2024 204.00 204.50 201.00 201.00 199.56 60,065
Jun 10, 2024 204.00 206.50 202.50 204.00 202.53 84,572
Jun 7, 2024 211.00 211.00 202.50 204.50 203.03 59,101
Jun 5, 2024 212.50 215.50 208.00 210.50 208.99 90,620
Jun 4, 2024 205.00 210.00 205.00 210.00 208.49 48,824
Jun 3, 2024 202.50 206.00 200.50 205.50 204.02 39,017
May 31, 2024 199.40 202.50 195.20 200.50 199.06 404,989
May 30, 2024 194.80 199.00 191.40 198.80 197.37 61,882
May 29, 2024 201.50 203.00 193.00 194.60 193.20 130,744
May 28, 2024 206.50 210.00 199.40 201.50 200.05 147,990
May 27, 2024 205.00 208.00 202.50 206.50 205.02 37,830
May 24, 2024 204.50 205.50 202.50 203.50 202.04 19,207
May 23, 2024 213.50 213.50 205.00 205.00 203.53 43,654
May 22, 2024 205.50 215.00 205.50 213.00 211.47 56,276
May 21, 2024 207.50 208.50 206.00 206.00 204.52 14,519
May 20, 2024 205.00 209.00 205.00 208.50 207.00 37,189
May 17, 2024 207.00 208.50 204.00 205.00 203.53 32,046
May 16, 2024 210.00 212.50 207.00 207.00 205.51 76,713
May 15, 2024 207.50 211.00 206.50 210.00 208.49 69,750
May 14, 2024 206.00 209.00 205.50 208.00 206.51 35,596
May 13, 2024 205.50 208.50 202.50 208.50 207.00 37,341
May 10, 2024 209.00 210.00 206.00 206.00 204.52 38,826
May 8, 2024 206.50 209.00 205.00 206.50 205.02 31,892
May 7, 2024 202.00 207.50 197.80 207.00 205.51 70,887
May 6, 2024 199.60 199.60 196.80 198.40 196.97 34,039
May 3, 2024 197.40 200.00 194.40 199.80 198.36 54,222
May 2, 2024 195.40 197.80 193.80 197.40 195.98 62,032
Apr 30, 2024 195.00 196.80 194.80 195.40 194.00 63,608
Apr 29, 2024 189.60 195.60 189.00 195.40 194.00 61,852
Apr 26, 2024 186.00 189.60 186.00 189.00 187.64 50,184
Apr 25, 2024 187.20 189.00 184.00 186.00 184.66 53,137
Apr 24, 2024 194.60 194.60 186.40 187.20 185.85 74,659
Apr 23, 2024 190.00 196.20 190.00 194.60 193.20 102,637
Apr 22, 2024 187.80 191.00 187.80 189.40 188.04 48,394
Apr 19, 2024 186.60 187.80 183.80 187.80 186.45 50,796
Apr 18, 2024 182.80 187.00 182.80 186.60 185.26 57,973
Apr 17, 2024 180.20 185.00 180.20 183.20 181.88 46,941
Apr 16, 2024 180.20 185.00 178.60 183.00 181.68 85,649
Apr 15, 2024 186.20 188.00 182.20 182.20 180.89 107,917
Apr 12, 2024 198.40 199.80 185.80 187.00 185.66 112,913
Apr 11, 2024 189.20 191.20 186.00 188.20 186.85 81,512
Apr 10, 2024 195.00 197.60 189.20 189.20 187.84 59,429
Apr 9, 2024 199.80 199.80 194.20 195.00 193.60 54,662
Apr 8, 2024 196.40 200.50 194.40 199.80 198.36 52,938
Apr 5, 2024 199.60 202.00 195.00 196.40 194.99 182,208
Apr 4, 2024 204.50 206.00 199.00 199.60 198.17 88,443
Apr 3, 2024 209.00 209.00 201.50 204.50 203.03 67,184
Apr 2, 2024 209.50 209.50 205.50 205.50 204.02 61,154
Mar 28, 2024 205.20 209.20 204.60 209.20 207.70 23,533
Mar 27, 2024 203.60 206.60 203.20 205.20 203.73 79,397
Mar 26, 2024 203.00 204.60 202.20 203.20 201.74 48,204
Mar 25, 2024 201.80 204.60 200.80 204.00 202.53 95,873
Mar 22, 2024 1.75 Dividend
Mar 22, 2024 201.20 202.00 199.00 201.80 200.35 88,326
Mar 21, 2024 197.80 203.00 197.80 201.20 198.02 93,030
Mar 20, 2024 193.50 196.00 192.30 195.90 192.80 47,304
Mar 19, 2024 194.60 194.60 189.80 194.50 191.42 54,924
Mar 18, 2024 196.80 197.10 194.20 195.40 192.31 50,065
Mar 15, 2024 198.00 198.40 194.50 197.40 194.28 99,973
Mar 14, 2024 201.00 205.80 197.50 198.00 194.87 119,549
Mar 13, 2024 198.90 201.60 196.80 201.20 198.02 47,954
Mar 12, 2024 200.00 203.20 198.30 198.80 195.65 88,543
Mar 11, 2024 202.00 202.60 199.30 200.00 196.84 49,753
Mar 8, 2024 195.60 202.60 195.30 202.00 198.80 86,977
Mar 7, 2024 192.50 199.00 189.40 195.50 192.41 43,880
Mar 6, 2024 190.40 195.60 190.40 192.50 189.45 56,482
Mar 5, 2024 191.50 192.40 189.90 190.30 187.29 36,441
Mar 4, 2024 198.30 198.50 191.70 192.00 188.96 42,710
Mar 1, 2024 191.80 198.30 191.80 198.30 195.16 58,273
Feb 29, 2024 192.30 195.40 190.90 191.80 188.77 245,462
Feb 28, 2024 193.90 193.90 190.50 192.30 189.26 68,587
Feb 27, 2024 193.00 195.60 192.30 193.90 190.83 58,082
Feb 26, 2024 196.00 196.80 191.90 191.90 188.86 40,764
Feb 23, 2024 197.80 199.50 194.50 195.30 192.21 61,058
Feb 22, 2024 192.10 197.20 190.40 197.20 194.08 87,980
Feb 21, 2024 193.70 196.70 191.00 192.10 189.06 81,933
Feb 20, 2024 198.80 198.80 193.90 196.40 193.29 70,073
Feb 19, 2024 197.50 200.00 196.00 197.40 194.28 39,497
Feb 16, 2024 196.90 198.00 194.30 197.50 194.38 49,575
Feb 15, 2024 193.50 198.00 192.20 196.90 193.78 72,033
Feb 14, 2024 195.30 195.90 193.20 193.50 190.44 52,200
Feb 13, 2024 197.10 198.50 193.90 195.30 192.21 85,164
Feb 12, 2024 193.50 197.10 193.50 197.10 193.98 46,293
Feb 9, 2024 196.00 198.00 192.30 193.40 190.34 95,231
Feb 8, 2024 199.90 202.20 195.00 197.10 193.98 66,975
Feb 7, 2024 196.80 203.00 194.90 199.90 196.74 98,622
Feb 6, 2024 195.90 198.10 192.70 196.80 193.69 81,722
Feb 5, 2024 194.60 201.40 194.40 194.60 191.52 176,818
Feb 2, 2024 200.00 203.00 196.60 197.90 194.77 49,602
Feb 1, 2024 207.80 207.80 195.80 198.80 195.65 271,614
Jan 31, 2024 211.60 213.20 207.20 208.60 205.30 86,098
Jan 30, 2024 211.80 213.20 209.60 210.40 207.07 64,614
Jan 29, 2024 209.00 214.20 206.60 212.00 208.65 58,358
Jan 26, 2024 209.60 211.60 204.80 210.00 206.68 79,498
Jan 25, 2024 204.40 209.60 202.80 209.00 205.69 150,134
Jan 24, 2024 202.80 207.00 202.40 204.40 201.17 70,116
Jan 23, 2024 210.60 210.60 204.60 204.60 201.36 42,575
Jan 22, 2024 207.20 209.80 206.00 208.00 204.71 34,725
Jan 19, 2024 210.00 211.00 205.60 206.00 202.74 32,738
Jan 18, 2024 207.00 209.80 206.80 209.20 205.89 94,166
Jan 17, 2024 212.40 212.40 205.80 207.00 203.72 64,220
Jan 16, 2024 215.20 215.80 211.00 212.40 209.04 46,751
Jan 15, 2024 221.40 221.80 214.40 215.20 211.80 43,853
Jan 12, 2024 219.80 225.80 219.80 223.40 219.87 47,139
Jan 11, 2024 223.40 225.00 218.80 219.80 216.32 68,007
Jan 10, 2024 218.80 225.20 218.80 224.00 220.46 41,291
Jan 9, 2024 226.00 226.00 223.20 223.80 220.26 34,194
Jan 8, 2024 225.00 226.00 220.60 226.00 222.42 44,426
Jan 5, 2024 226.20 227.20 223.20 225.00 221.44 25,574
Jan 4, 2024 230.00 230.60 225.00 226.20 222.62 53,322
Jan 3, 2024 232.00 232.00 224.60 225.60 222.03 58,818
Jan 2, 2024 231.20 232.00 228.40 229.40 225.77 31,819
Dec 29, 2023 231.60 233.40 230.00 231.20 227.54 31,464
Dec 28, 2023 228.80 232.20 227.40 231.60 227.94 54,921
Dec 27, 2023 230.00 231.60 227.20 228.80 225.18 49,054
Dec 22, 2023 226.00 230.20 226.00 230.00 226.36 322,970
Dec 21, 2023 227.00 228.00 224.20 226.40 222.82 56,241
Dec 20, 2023 227.20 228.60 224.00 227.20 223.61 102,264
Dec 19, 2023 226.60 228.00 225.60 226.00 222.42 61,617
Dec 18, 2023 223.20 227.60 222.20 226.60 223.01 64,577
Dec 15, 2023 228.80 230.20 223.00 224.00 220.46 128,781
Dec 14, 2023 220.00 229.80 218.60 228.80 225.18 300,242
Dec 13, 2023 210.40 214.20 209.60 213.80 210.42 51,349
Dec 12, 2023 215.00 215.00 208.80 210.40 207.07 116,226
Dec 11, 2023 208.80 215.00 208.20 215.00 211.60 71,381
Dec 8, 2023 215.80 216.40 210.80 212.80 209.43 69,712
Dec 7, 2023 213.00 215.80 209.40 215.60 212.19 194,353
Dec 6, 2023 211.00 214.40 207.60 213.40 210.02 84,760
Dec 5, 2023 205.80 210.20 203.20 209.80 206.48 192,752
Dec 4, 2023 207.00 210.00 204.80 205.80 202.54 44,108
Dec 1, 2023 201.00 207.00 199.70 207.00 203.72 77,586
Nov 30, 2023 207.20 207.20 198.70 201.00 197.82 309,467
Nov 29, 2023 203.20 206.80 202.80 205.20 201.95 120,439
Nov 28, 2023 205.40 205.40 199.10 202.40 199.20 43,739
Nov 27, 2023 202.00 204.20 201.80 204.00 200.77 25,582
Nov 24, 2023 204.00 205.00 201.20 202.60 199.39 20,236
Nov 23, 2023 204.00 206.80 202.60 204.00 200.77 38,430
Nov 22, 2023 199.00 204.20 199.00 204.00 200.77 40,420
Nov 21, 2023 203.80 204.40 198.10 199.00 195.85 48,152
Nov 20, 2023 203.00 204.00 200.00 203.60 200.38 40,686
Nov 17, 2023 194.40 204.00 194.40 201.40 198.21 29,483
Nov 16, 2023 199.70 202.00 197.60 197.90 194.77 33,266
Nov 15, 2023 205.00 206.00 199.10 199.80 196.64 61,495
Nov 14, 2023 186.00 205.20 186.00 205.00 201.76 153,654
Nov 13, 2023 191.40 192.90 188.80 188.80 185.81 34,327
Nov 10, 2023 194.60 194.60 189.60 191.40 188.37 48,660
Nov 9, 2023 190.00 196.60 188.50 195.20 192.11 53,152
Nov 8, 2023 193.00 193.00 189.00 189.30 186.30 40,877
Nov 7, 2023 194.70 195.50 193.00 193.00 189.95 61,512
Nov 6, 2023 196.90 197.80 192.10 193.30 190.24 101,328
Nov 3, 2023 190.00 196.50 189.80 195.80 192.70 51,160
Nov 2, 2023 174.30 190.50 174.30 190.00 186.99 133,367
Nov 1, 2023 171.40 174.60 169.40 174.20 171.44 38,793
Oct 31, 2023 167.90 171.90 167.90 171.40 168.69 51,778
Oct 30, 2023 167.10 169.50 167.10 167.90 165.24 23,925
Oct 27, 2023 165.40 169.10 165.40 168.00 165.34 37,469
Oct 26, 2023 164.10 166.80 161.60 165.60 162.98 83,937
Oct 25, 2023 172.50 172.50 161.90 164.10 161.50 70,061
Oct 24, 2023 170.50 173.50 168.40 170.90 168.20 76,139
Oct 23, 2023 169.80 170.80 165.80 170.50 167.80 42,427
Oct 20, 2023 168.30 170.80 164.70 169.80 167.11 95,376
Oct 19, 2023 170.10 172.80 168.20 168.30 165.64 59,157
Oct 18, 2023 173.20 175.50 171.10 171.10 168.39 76,722
Oct 17, 2023 177.20 180.60 173.20 173.20 170.46 126,254
Oct 16, 2023 181.80 182.90 178.00 178.30 175.48 55,245
Oct 13, 2023 184.60 186.50 179.40 181.90 179.02 131,110
Oct 12, 2023 183.00 188.40 182.90 184.30 181.38 176,050
Oct 11, 2023 176.50 180.60 176.20 180.00 177.15 64,826
Oct 10, 2023 172.30 179.00 172.30 176.60 173.81 41,964
Oct 9, 2023 176.00 177.10 171.40 172.30 169.57 74,012
Oct 6, 2023 176.10 177.60 172.60 176.00 173.22 74,380
Oct 5, 2023 175.20 178.10 175.10 176.10 173.31 50,472
Oct 4, 2023 174.20 175.80 171.40 175.20 172.43 56,627
Oct 3, 2023 178.90 179.40 173.20 174.20 171.44 61,007
Oct 2, 2023 178.10 182.50 177.40 178.90 176.07 53,715
Sep 29, 2023 177.30 179.50 176.70 178.10 175.28 61,140
Sep 28, 2023 2.65 Dividend
Sep 28, 2023 176.40 177.50 174.10 176.70 173.90 23,302
Sep 27, 2023 182.30 183.20 178.30 179.30 173.86 53,877