Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.42	33.56	32.65	32.96	32.96	-0.72%	30,761
Feb 10, 2026	33.36	33.36	33.13	33.20	33.20	0.24%	1,817
Feb 9, 2026	33.90	33.90	32.88	33.12	33.12	-0.89%	5,546
Feb 6, 2026	33.08	33.65	33.08	33.42	33.42	-0.07%	3,842
Feb 5, 2026	33.39	33.48	33.31	33.44	33.44	-0.43%	3,017
Feb 4, 2026	33.19	33.74	33.19	33.58	33.58	-0.44%	15,829
Feb 3, 2026	33.97	33.97	33.51	33.73	33.73	0.11%	29,883
Feb 2, 2026	33.51	34.08	33.51	33.70	33.70	-0.54%	46,400
Jan 30, 2026	34.13	34.13	33.64	33.88	33.88	-0.31%	4,207
Jan 29, 2026	33.94	34.79	33.94	33.99	33.99	1.52%	2,404
Jan 28, 2026	33.56	33.56	33.48	33.48	33.48	1.02%	116
Jan 27, 2026	33.38	33.42	33.11	33.14	33.14	-2.10%	2,566
Jan 26, 2026	33.37	33.99	33.33	33.85	33.85	1.30%	2,643
Jan 23, 2026	33.69	33.69	33.42	33.42	33.42	0.82%	3,394
Jan 22, 2026	32.88	33.15	32.88	33.15	33.15	1.69%	14,394
Jan 21, 2026	32.91	32.91	32.42	32.60	32.59	-3.27%	1,479
Jan 20, 2026	33.94	34.15	33.70	33.70	33.70	-2.01%	10,784
Jan 19, 2026	34.46	34.55	34.25	34.39	34.39	-1.69%	12,989
Jan 16, 2026	35.06	35.10	34.91	34.98	34.98	0.40%	31,642
Jan 15, 2026	34.50	35.20	34.23	34.84	34.84	2.80%	8,799
Jan 14, 2026	34.54	34.58	33.83	33.89	33.89	-3.70%	66,976
Jan 13, 2026	34.83	35.20	34.83	35.20	35.20	0.54%	16,117
Jan 12, 2026	34.96	35.19	34.94	35.01	35.01	1.00%	6,723
Jan 9, 2026	34.67	34.72	34.58	34.66	34.66	-1.15%	1,131
Jan 8, 2026	35.02	35.07	34.79	35.07	35.06	2.12%	3,577
Jan 7, 2026	33.50	35.04	33.50	34.34	34.34	4.72%	2,556
Jan 5, 2026	32.69	32.79	32.69	32.79	32.79	-0.76%	11,436
Jan 2, 2026	33.14	33.14	33.04	33.04	33.04	-0.53%	1,816
Dec 30, 2025	33.09	33.22	33.08	33.22	33.22	-0.54%	4,859
Dec 29, 2025	32.69	33.40	32.69	33.40	33.40	2.60%	3,696
Dec 23, 2025	32.45	32.70	32.43	32.55	32.55	1.08%	1,720
Dec 22, 2025	32.32	32.32	32.15	32.20	32.20	-1.42%	512
Dec 19, 2025	32.46	32.68	32.46	32.67	32.67	-0.37%	4,859
Dec 18, 2025	32.83	32.94	32.65	32.79	32.79	0.94%	988
Dec 16, 2025	32.11	32.63	32.00	32.48	32.48	0.46%	29,580
Dec 15, 2025	32.76	32.83	32.27	32.33	32.33	-1.72%	1,394
Dec 12, 2025	32.71	33.07	32.71	32.90	32.90	0.29%	2,902
Dec 11, 2025	32.67	32.80	32.67	32.80	32.80	0.17%	734
Dec 10, 2025	32.87	32.92	32.60	32.75	32.75	-0.46%	20,047
Dec 9, 2025	32.95	32.95	32.75	32.90	32.90	-0.56%	2,644
Dec 8, 2025	33.15	33.24	32.92	33.08	33.08	-0.38%	1,660
Dec 5, 2025	33.44	33.52	33.16	33.21	33.21	-0.35%	11,945
Dec 4, 2025	33.21	33.52	33.19	33.32	33.32	1.11%	2,568
Dec 3, 2025	33.23	33.23	32.96	32.96	32.96	-1.01%	1,494
Dec 2, 2025	33.33	33.33	33.29	33.29	33.29	-0.17%	9,593
Dec 1, 2025	33.26	33.45	33.15	33.35	33.35	-0.41%	3,566
Nov 28, 2025	33.58	33.58	33.49	33.49	33.49	-1.15%	3,054
Nov 26, 2025	33.22	33.88	33.22	33.88	33.88	2.36%	1,501
Nov 25, 2025	33.62	33.62	33.06	33.10	33.10	-0.06%	572
Nov 24, 2025	33.27	33.51	33.12	33.12	33.12	1.53%	16,076